Synopsys, Inc. (BVMF:S1NP34)
Brazil · Delayed Price · Currency is BRL 624.92
+1.98 (0.32%)
At close: May 19, 2026
BVMF:S1NP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 625.18 | 625.18 | 624.65 | 624.92 | 624.92 | 0.32% | 536 |
| May 18, 2026 | 623.70 | 623.70 | 618.03 | 622.94 | 622.94 | -2.20% | 2,049 |
| May 15, 2026 | 643.71 | 643.71 | 636.93 | 636.93 | 636.93 | 0.06% | 762 |
| May 14, 2026 | 638.31 | 638.31 | 636.00 | 636.55 | 636.55 | -0.05% | 2,349 |
| May 13, 2026 | 620.76 | 636.89 | 619.31 | 636.89 | 636.89 | 1.44% | 1,233 |
| May 12, 2026 | 627.82 | 627.82 | 627.82 | 627.82 | 627.82 | -0.63% | 6 |
| May 11, 2026 | 632.26 | 632.26 | 629.00 | 631.80 | 631.80 | -0.26% | 1,180 |
| May 8, 2026 | 627.38 | 633.45 | 627.38 | 633.45 | 633.45 | 1.33% | 1,117 |
| May 7, 2026 | 626.68 | 626.68 | 625.13 | 625.13 | 625.13 | 1.64% | 908 |
| May 6, 2026 | 617.52 | 625.66 | 614.05 | 615.04 | 615.04 | -1.18% | 1,509 |
| May 5, 2026 | 631.47 | 631.47 | 617.79 | 622.36 | 622.36 | 0.17% | 15 |
| May 4, 2026 | 621.02 | 621.28 | 621.02 | 621.28 | 621.28 | 3.61% | 3,189 |
| Apr 30, 2026 | 599.38 | 599.63 | 599.38 | 599.63 | 599.63 | -0.61% | 19 |
| Apr 29, 2026 | 596.84 | 603.29 | 593.39 | 603.29 | 603.29 | -0.49% | 961 |
| 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 |