Synopsys, Inc. (BVMF:S1NP34)
Brazil
· Delayed Price · Currency is BRL 602.80
-20.01 (-3.21%)
Last updated: Apr 28, 2026, 3:57 PM GMT-3
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 607.05 | 607.05 | 602.70 | 606.28 | 606.28 | -2.65% | 1,618 |
| Apr 27, 2026 | 618.66 | 622.81 | 618.66 | 622.81 | 622.81 | -0.13% | 2,279 |
| Apr 24, 2026 | 599.76 | 625.67 | 599.76 | 623.59 | 623.59 | 8.97% | 3,217 |
| Apr 23, 2026 | 572.25 | 572.25 | 572.25 | 572.25 | 572.25 | -3.50% | 10 |
| Apr 22, 2026 | 586.97 | 592.98 | 586.97 | 592.98 | 592.98 | 3.21% | 494 |
| Apr 20, 2026 | 560.00 | 574.55 | 560.00 | 574.55 | 574.55 | 2.92% | 850 |
| Apr 17, 2026 | 562.00 | 569.00 | 558.25 | 558.25 | 558.25 | 1.11% | 186 |
| Apr 16, 2026 | 560.00 | 560.00 | 549.06 | 552.10 | 552.10 | 0.89% | 27 |
| Apr 15, 2026 | 545.73 | 547.21 | 545.73 | 547.21 | 547.21 | 4.50% | 464 |
| Apr 14, 2026 | 523.60 | 525.21 | 523.60 | 523.66 | 523.66 | 0.53% | 1,841 |
| Apr 13, 2026 | 490.80 | 521.00 | 490.80 | 520.88 | 520.88 | 6.13% | 3,516 |
| Apr 10, 2026 | 500.00 | 500.00 | 490.80 | 490.80 | 490.80 | -4.02% | 1,188 |
| Apr 9, 2026 | 511.36 | 511.36 | 511.36 | 511.36 | 511.36 | -2.24% | 13 |
| Apr 8, 2026 | 520.00 | 524.77 | 520.00 | 523.10 | 523.10 | 2.57% | 398 |
| Apr 7, 2026 | 510.15 | 510.15 | 510.00 | 510.00 | 510.00 | -0.02% | 105 |
| Apr 6, 2026 | 513.48 | 513.48 | 510.10 | 510.10 | 510.10 | 0.12% | 21 |
| Apr 2, 2026 | 506.91 | 510.43 | 506.62 | 509.50 | 509.50 | -0.72% | 630 |
| Apr 1, 2026 | 513.21 | 513.21 | 513.21 | 513.21 | 513.21 | -0.22% | 13 |
| Mar 31, 2026 | 510.55 | 514.35 | 510.55 | 514.35 | 514.35 | 2.54% | 293 |
| Mar 30, 2026 | 510.00 | 510.00 | 501.61 | 501.61 | 501.61 | -0.01% | 34 |
| Mar 27, 2026 | 509.80 | 509.80 | 498.73 | 501.67 | 501.67 | -5.43% | 510 |
| Mar 26, 2026 | 530.49 | 530.49 | 530.49 | 530.49 | 530.49 | -0.68% | 17 |
| Mar 25, 2026 | 533.15 | 534.12 | 529.00 | 534.12 | 534.12 | -2.49% | 1,671 |
| Mar 24, 2026 | 552.00 | 552.00 | 547.56 | 547.78 | 547.78 | -4.01% | 1,089 |
| Mar 23, 2026 | 572.27 | 576.00 | 570.65 | 570.65 | 570.65 | 1.99% | 119 |
| Mar 20, 2026 | 562.03 | 562.03 | 559.50 | 559.50 | 559.50 | 0.33% | 1,175 |
| Mar 19, 2026 | 560.00 | 560.00 | 557.65 | 557.65 | 557.65 | -0.37% | 28 |
| Mar 18, 2026 | 557.16 | 560.64 | 557.16 | 559.71 | 559.71 | -0.34% | 1,119 |
| Mar 17, 2026 | 558.62 | 561.63 | 558.62 | 561.63 | 561.63 | 1.26% | 66 |
| Mar 16, 2026 | 560.00 | 560.00 | 554.63 | 554.63 | 554.63 | 1.24% | 517 |
| Mar 13, 2026 | 545.00 | 548.30 | 545.00 | 547.81 | 547.81 | -0.22% | 575 |
| Mar 12, 2026 | 555.00 | 555.00 | 548.79 | 549.04 | 549.04 | -1.21% | 605 |
| Mar 11, 2026 | 550.00 | 558.01 | 550.00 | 555.74 | 555.74 | -0.21% | 764 |
| Mar 10, 2026 | 557.02 | 561.02 | 555.90 | 556.89 | 556.89 | -2.30% | 1,052 |
| Mar 9, 2026 | 561.72 | 569.98 | 561.72 | 569.98 | 569.98 | -0.53% | 1,191 |
| Mar 6, 2026 | 572.42 | 577.40 | 572.42 | 573.02 | 573.02 | -1.06% | 531 |
| Mar 5, 2026 | 579.61 | 579.61 | 579.14 | 579.14 | 579.14 | 2.39% | 448 |
| Mar 4, 2026 | 565.61 | 565.61 | 565.61 | 565.61 | 565.61 | 0.93% | 10 |
| Mar 3, 2026 | 553.17 | 564.30 | 553.17 | 560.40 | 560.40 | 1.91% | 930 |
| Mar 2, 2026 | 528.00 | 549.90 | 528.00 | 549.90 | 549.90 | 3.67% | 5 |
| Feb 27, 2026 | 542.00 | 542.00 | 526.45 | 530.44 | 530.44 | -3.64% | 1,691 |
| Feb 26, 2026 | 553.07 | 556.00 | 548.22 | 550.50 | 550.50 | -4.00% | 134 |
| Feb 25, 2026 | 582.00 | 582.00 | 573.43 | 573.43 | 573.43 | 1.16% | 961 |
| Feb 24, 2026 | 543.40 | 569.58 | 543.40 | 566.85 | 566.85 | 4.28% | 2,364 |
| Feb 23, 2026 | 541.80 | 544.68 | 541.80 | 543.56 | 543.56 | -4.76% | 337 |
| Feb 20, 2026 | 571.30 | 580.84 | 570.27 | 570.73 | 570.73 | -1.34% | 1,000 |
| Feb 19, 2026 | 573.22 | 578.61 | 570.63 | 578.50 | 578.50 | -0.02% | 184 |
| Feb 18, 2026 | 583.47 | 583.47 | 578.61 | 578.61 | 578.61 | 1.64% | 1,179 |
| Feb 13, 2026 | 569.25 | 569.25 | 569.25 | 569.25 | 569.25 | 4.64% | 1 |
| Feb 12, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -2.32% | 1 |
| Feb 11, 2026 | 570.92 | 570.92 | 550.98 | 556.90 | 556.90 | -2.59% | 1,135 |
| Feb 10, 2026 | 571.71 | 571.71 | 571.71 | 571.71 | 571.71 | 0.31% | 13 |
| Feb 9, 2026 | 569.00 | 570.47 | 569.00 | 569.92 | 569.92 | 1.33% | 24 |
| Feb 6, 2026 | 551.89 | 562.43 | 551.89 | 562.43 | 562.43 | 3.90% | 1,964 |
| Feb 5, 2026 | 538.64 | 541.31 | 538.64 | 541.31 | 541.31 | -1.45% | 810 |
| Feb 4, 2026 | 539.57 | 552.50 | 532.68 | 549.29 | 549.29 | 0.27% | 20,499 |
| Feb 3, 2026 | 600.00 | 600.00 | 542.45 | 547.81 | 547.81 | -9.93% | 2,621 |
| Feb 2, 2026 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | -0.40% | 10 |
| Jan 30, 2026 | 618.64 | 618.64 | 608.17 | 610.62 | 610.62 | -1.32% | 730 |
| Jan 29, 2026 | 627.64 | 627.64 | 616.87 | 618.76 | 618.76 | -7.13% | 362 |
| Jan 28, 2026 | 653.42 | 670.58 | 653.42 | 666.25 | 666.25 | 1.83% | 717 |
| Jan 27, 2026 | 662.64 | 662.64 | 650.00 | 654.27 | 654.27 | -2.52% | 425 |
| Jan 26, 2026 | 659.00 | 671.19 | 659.00 | 671.19 | 671.19 | 1.32% | 587 |
| Jan 23, 2026 | 664.77 | 664.77 | 662.44 | 662.44 | 662.44 | -1.53% | 815 |
| Jan 22, 2026 | 677.40 | 677.40 | 668.68 | 672.72 | 672.72 | -3.63% | 586 |
| Jan 21, 2026 | 690.46 | 698.05 | 690.46 | 698.05 | 698.05 | 1.47% | 534 |
| Jan 20, 2026 | 676.89 | 687.92 | 676.20 | 687.92 | 687.92 | -1.25% | 1,288 |
| Jan 16, 2026 | 689.21 | 699.47 | 689.21 | 696.64 | 696.64 | 2.67% | 199 |
| Jan 15, 2026 | 688.76 | 692.92 | 672.77 | 678.52 | 678.52 | -0.37% | 250 |
| Jan 14, 2026 | 683.25 | 683.25 | 674.12 | 681.02 | 681.02 | -1.61% | 474 |
| Jan 13, 2026 | 702.16 | 702.16 | 692.19 | 692.19 | 692.19 | -3.05% | 61 |
| Jan 12, 2026 | 710.71 | 713.96 | 710.71 | 713.96 | 713.96 | 1.44% | 19 |
| Jan 9, 2026 | 700.11 | 704.03 | 700.11 | 703.80 | 703.80 | 1.49% | 70 |
| Jan 8, 2026 | 693.26 | 697.50 | 692.43 | 693.47 | 693.47 | -1.48% | 1,150 |
| Jan 7, 2026 | 685.65 | 708.60 | 680.05 | 703.87 | 703.87 | 3.20% | 2,182 |
| Jan 6, 2026 | 670.29 | 682.07 | 670.29 | 682.07 | 682.07 | 2.25% | 15 |
| Jan 5, 2026 | 667.34 | 679.50 | 665.19 | 667.07 | 667.07 | 1.68% | 1,460 |
| Jan 2, 2026 | 648.67 | 656.03 | 648.67 | 656.03 | 656.03 | 0.22% | 14 |
| Dec 30, 2025 | 655.26 | 655.26 | 654.59 | 654.59 | 654.59 | -2.08% | 6 |
| Dec 29, 2025 | 663.90 | 675.22 | 663.90 | 668.48 | 668.48 | 0.69% | 210 |
| Dec 26, 2025 | 663.82 | 663.90 | 663.82 | 663.90 | 663.90 | 1.01% | 10 |
| Dec 23, 2025 | 658.57 | 658.57 | 655.26 | 657.24 | 657.24 | -2.07% | 466 |
| Dec 22, 2025 | 628.90 | 673.27 | 628.90 | 671.16 | 671.16 | 4.59% | 884 |
| Dec 19, 2025 | 641.73 | 641.73 | 641.73 | 641.73 | 641.73 | 0.94% | 1 |
| Dec 18, 2025 | 635.66 | 636.40 | 631.51 | 635.76 | 635.76 | 1.05% | 271 |
| Dec 17, 2025 | 638.00 | 638.00 | 628.80 | 629.13 | 629.13 | -0.64% | 273 |
| Dec 16, 2025 | 632.46 | 633.21 | 627.51 | 633.21 | 633.21 | 2.03% | 255 |
| Dec 15, 2025 | 619.37 | 620.62 | 619.10 | 620.62 | 620.62 | 0.40% | 934 |
| Dec 12, 2025 | 620.32 | 620.75 | 615.90 | 618.15 | 618.15 | -4.29% | 409 |
| Dec 11, 2025 | 637.55 | 650.64 | 633.52 | 645.83 | 645.83 | -0.73% | 858 |
| Dec 10, 2025 | 634.00 | 650.55 | 634.00 | 650.55 | 650.55 | 3.40% | 33 |
| Dec 9, 2025 | 638.81 | 638.81 | 629.13 | 629.13 | 629.13 | -0.23% | 6 |
| Dec 8, 2025 | 636.03 | 636.03 | 625.85 | 630.61 | 630.61 | -1.00% | 627 |
| Dec 5, 2025 | 616.28 | 637.99 | 616.28 | 637.00 | 637.00 | 3.57% | 726 |
| Dec 4, 2025 | 627.00 | 627.00 | 612.55 | 615.04 | 615.04 | -0.93% | 679 |
| Dec 3, 2025 | 604.96 | 620.81 | 604.50 | 620.81 | 620.81 | 3.76% | 85 |
| Dec 2, 2025 | 594.81 | 604.96 | 594.72 | 598.32 | 598.32 | 1.41% | 281 |
| Dec 1, 2025 | 602.83 | 602.83 | 579.60 | 590.00 | 590.00 | 5.90% | 769 |
| Nov 28, 2025 | 550.00 | 557.22 | 550.00 | 557.15 | 557.15 | 1.71% | 117 |
| Nov 26, 2025 | 547.76 | 547.79 | 547.76 | 547.79 | 547.79 | 1.72% | 385 |