SIMPAR S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	6.600	6.760	6.450	6.450	12.487	2,004,650
2024-08-15	6.510	6.770	6.460	6.600	12.777	1,793,000
2024-08-14	6.730	6.760	6.450	6.540	12.661	1,762,700
2024-08-13	6.940	7.060	6.630	6.730	13.029	2,602,700
2024-08-12	6.700	7.150	6.700	6.860	13.281	2,737,250
2024-08-09	6.700	6.800	6.320	6.660	12.894	2,113,800
2024-08-08	6.660	6.750	6.380	6.430	12.448	2,050,400
2024-08-07	6.290	6.820	6.220	6.710	12.990	2,963,250
2024-08-06	6.410	6.520	6.020	6.020	11.655	2,298,300
2024-08-05	6.300	6.490	6.210	6.380	12.351	1,772,600
2024-08-02	6.220	6.570	6.160	6.540	12.661	1,882,450
2024-08-01	6.490	6.600	6.220	6.220	12.042	1,586,950
2024-07-31	5.980	6.460	5.980	6.330	12.255	1,996,250
2024-07-30	6.150	6.150	5.950	5.960	11.538	1,370,800
2024-07-29	6.400	6.630	6.160	6.160	11.926	1,341,100
2024-07-26	6.030	6.400	6.010	6.390	12.371	1,581,350
2024-07-25	6.010	6.130	5.930	5.970	11.558	1,479,150
2024-07-24	6.110	6.170	5.990	6.050	11.713	1,547,400
2024-07-23	6.300	6.390	6.100	6.120	11.848	1,251,950
2024-07-22	6.400	6.490	6.240	6.320	12.235	1,509,750
2024-07-19	6.360	6.580	6.300	6.370	12.332	1,280,100
2024-07-18	6.680	6.730	6.300	6.360	12.313	1,844,350
2024-07-17	6.820	6.870	6.740	6.780	13.126	1,096,150
2024-07-16	6.750	6.910	6.720	6.780	13.126	878,950
2024-07-15	6.750	6.790	6.670	6.750	13.068	791,550
2024-07-12	7.030	7.030	6.770	6.770	13.107	1,077,050
2024-07-11	7.020	7.110	6.920	7.000	13.552	1,189,050
2024-07-10	7.000	7.040	6.810	6.890	13.339	1,847,400
2024-07-09	6.640	6.940	6.610	6.870	13.300	1,174,550
2024-07-08	6.880	6.960	6.640	6.710	12.990	2,177,050
2024-07-05	6.600	6.980	6.430	6.880	13.319	3,453,400
2024-07-04	5.990	6.650	5.970	6.600	12.777	3,745,300
2024-07-03	5.390	5.860	5.390	5.860	11.345	2,681,150
2024-07-02	5.380	5.450	5.280	5.330	10.319	1,879,800
2024-07-01	5.330	5.450	5.300	5.380	10.416	1,525,600
2024-06-28	5.570	5.610	5.300	5.330	10.319	1,941,350
2024-06-27	5.500	5.580	5.260	5.580	10.803	2,937,150
2024-06-26	5.460	5.540	5.390	5.520	10.687	873,750
2024-06-25	5.580	5.700	5.530	5.550	10.745	851,700
2024-06-24	5.460	5.630	5.460	5.620	10.880	1,324,450
2024-06-21	5.360	5.540	5.330	5.490	10.628	1,247,050
2024-06-20	5.450	5.580	5.370	5.410	10.474	1,729,600
2024-06-19	5.210	5.300	5.130	5.300	10.261	739,050
2024-06-18	5.160	5.300	5.130	5.230	10.125	1,658,200
2024-06-17	5.330	5.350	5.160	5.160	9.990	1,361,450
2024-06-14	5.260	5.410	5.200	5.390	10.435	1,432,700
2024-06-13	5.530	5.540	5.270	5.280	10.222	2,094,750
2024-06-12	5.890	5.940	5.540	5.540	10.725	1,921,750
2024-06-11	5.560	5.770	5.560	5.770	11.171	1,411,900
2024-06-10	5.770	5.790	5.510	5.530	10.706	2,328,750
2024-06-07	6.000	6.040	5.800	5.800	11.229	2,327,400
2024-06-06	6.030	6.190	6.000	6.110	11.829	1,882,450
2024-06-05	6.070	6.170	5.920	5.990	11.596	2,936,350
2024-06-04	6.270	6.280	6.070	6.070	11.751	2,212,300
2024-06-03	6.030	6.340	6.030	6.270	12.139	2,083,550
2024-05-31	6.020	6.090	6.000	6.030	11.674	2,133,550
2024-05-29	6.000	6.110	5.960	6.020	11.655	2,109,650
2024-05-28	6.220	6.400	6.020	6.050	11.713	1,345,250
2024-05-27	6.110	6.140	6.020	6.100	11.809	882,300
2024-05-24	6.160	6.220	6.060	6.130	11.867	1,186,550

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.1713 BRL
2025-05-05	0.0703 BRL
2023-05-04	0.0195 BRL
2022-12-27	0.1378 BRL
2022-05-05	0.5156 BRL
2021-12-22	0.1051 BRL
2021-04-29	0.2258 BRL
2021-01-06	0.1166 BRL
2020-04-30	0.0559 BRL
2020-01-03	0.1886 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.