Synopsys, Inc. (BVMF:S1NP34)
Brazil · Delayed Price · Currency is BRL 50.49
+1.64 (3.36%)
At close: Sep 18, 2026
BVMF:S1NP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 49.10 | 49.30 | 48.71 | 48.85 | 48.85 | 0.85% | 1,072 |
| Sep 16, 2026 | 48.00 | 48.61 | 48.00 | 48.44 | 48.44 | 2.74% | 2,533 |
| Sep 15, 2026 | 48.70 | 48.70 | 46.90 | 47.15 | 47.15 | -3.66% | 7,264 |
| Sep 14, 2026 | 50.85 | 50.85 | 48.94 | 48.94 | 48.94 | -4.04% | 2,776 |
| Sep 11, 2026 | 50.65 | 51.10 | 50.65 | 51.00 | 51.00 | 0.99% | 639 |
| Sep 10, 2026 | 50.38 | 50.63 | 50.30 | 50.50 | 50.50 | 0.24% | 3,585 |
| Sep 9, 2026 | 50.20 | 50.49 | 49.69 | 50.38 | 50.38 | 0.76% | 1,253 |
| Sep 8, 2026 | 51.15 | 51.40 | 50.00 | 50.00 | 50.00 | -1.03% | 27,135 |
| Sep 4, 2026 | 52.59 | 52.59 | 49.00 | 50.52 | 50.52 | -4.93% | 16,799 |
| Sep 3, 2026 | 53.05 | 53.40 | 52.70 | 53.14 | 53.14 | 0.74% | 22,595 |
| Sep 2, 2026 | 53.16 | 53.16 | 52.69 | 52.75 | 52.75 | -0.77% | 104,078 |
| Sep 1, 2026 | 54.99 | 54.99 | 53.16 | 53.16 | 53.16 | -6.64% | 54,418 |
| Aug 31, 2026 | 56.46 | 57.56 | 56.15 | 56.94 | 56.94 | -1.25% | 4,139 |
| Aug 28, 2026 | 59.88 | 60.06 | 57.38 | 57.66 | 57.66 | -3.64% | 4,279 |
| Aug 27, 2026 | 53.85 | 59.84 | 53.85 | 59.84 | 59.84 | 13.57% | 2,454 |
| Aug 26, 2026 | 52.65 | 52.94 | 52.60 | 52.69 | 52.69 | 0.27% | 9,751 |
| Aug 25, 2026 | 49.92 | 52.55 | 49.92 | 52.55 | 52.55 | 3.16% | 26,592 |
| Aug 24, 2026 | 50.30 | 50.95 | 50.30 | 50.94 | 50.94 | -0.31% | 10,302 |
| Aug 21, 2026 | 51.40 | 51.40 | 51.10 | 51.10 | 51.10 | -0.68% | 20,627 |
| Aug 20, 2026 | 51.21 | 51.50 | 51.15 | 51.45 | 51.45 | -1.61% | 5,826 |
| Aug 19, 2026 | 53.48 | 53.48 | 52.29 | 52.29 | 52.29 | -1.25% | 17,629 |
| Aug 18, 2026 | 52.75 | 53.14 | 52.74 | 52.95 | 52.95 | -1.73% | 589 |
| Aug 17, 2026 | 54.53 | 57.26 | 53.65 | 53.88 | 53.88 | -2.29% | 5,496 |
| Aug 14, 2026 | 55.15 | 55.15 | 55.14 | 55.14 | 55.14 | 2.30% | 8,807 |
| Aug 13, 2026 | 52.91 | 54.00 | 52.91 | 53.90 | 53.90 | -0.17% | 2,180 |
| Aug 12, 2026 | 53.44 | 53.99 | 53.30 | 53.99 | 53.99 | 1.87% | 918 |
| Aug 11, 2026 | 53.05 | 53.05 | 53.00 | 53.00 | 53.00 | -0.09% | 41 |
| Aug 10, 2026 | 53.45 | 53.45 | 52.99 | 53.05 | 53.05 | 1.53% | 27,266 |
| Aug 7, 2026 | 52.80 | 52.80 | 52.25 | 52.25 | 52.25 | 0.89% | 120 |
| Aug 6, 2026 | 51.80 | 51.80 | 51.75 | 51.79 | 51.79 | 0.27% | 1,667 |
| Aug 5, 2026 | 51.96 | 51.96 | 51.60 | 51.65 | 51.65 | - | 343 |
| Aug 4, 2026 | 49.60 | 51.75 | 49.60 | 51.65 | 51.65 | 3.20% | 5,172 |
| Aug 3, 2026 | 49.72 | 50.05 | 49.64 | 50.05 | 50.05 | 1.81% | 323,641 |
| Jul 31, 2026 | 48.90 | 49.35 | 48.90 | 49.16 | 49.16 | 4.60% | 398 |
| Jul 30, 2026 | 47.65 | 47.65 | 47.00 | 47.00 | 47.00 | -2.06% | 3,807 |
| Jul 29, 2026 | 49.13 | 49.13 | 47.99 | 47.99 | 47.99 | -1.15% | 36,342 |
| Jul 28, 2026 | 49.41 | 49.41 | 48.55 | 48.55 | 48.55 | -2.22% | 7,754 |
| Jul 27, 2026 | 48.55 | 51.00 | 48.55 | 49.65 | 49.65 | 5.86% | 10,776 |
| Jul 24, 2026 | 47.44 | 47.44 | 46.90 | 46.90 | 46.90 | -0.15% | 140 |
| Jul 23, 2026 | 47.46 | 48.00 | 46.97 | 46.97 | 46.97 | 0.11% | 14,190 |
| Jul 22, 2026 | 49.00 | 49.00 | 46.92 | 46.92 | 46.92 | -4.73% | 7,960 |
| Jul 21, 2026 | 48.91 | 49.29 | 48.91 | 49.25 | 49.25 | 2.32% | 3,710 |
| Jul 20, 2026 | 48.90 | 48.90 | 47.50 | 48.13 | 48.13 | -1.07% | 29,270 |
| Jul 17, 2026 | 50.70 | 50.70 | 47.60 | 48.65 | 48.65 | -8.95% | 9,050 |
| Jul 16, 2026 | 53.50 | 53.50 | 53.43 | 53.44 | 53.44 | -0.84% | 4,670 |
| Jul 15, 2026 | 53.80 | 53.89 | 53.80 | 53.89 | 53.89 | -0.38% | 1,330 |
| Jul 14, 2026 | 54.32 | 54.38 | 54.10 | 54.10 | 54.10 | -3.06% | 45,490 |
| Jul 13, 2026 | 57.60 | 57.60 | 55.70 | 55.81 | 55.81 | -2.38% | 8,520 |
| Jul 10, 2026 | 56.84 | 57.17 | 56.55 | 57.17 | 57.17 | 1.20% | 1,310 |
| Jul 9, 2026 | 56.39 | 56.49 | 56.39 | 56.49 | 56.49 | 0.04% | 21,490 |