SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.190 | 6.260 | 6.040 | 6.130 | 11.867 | 1,183,650 |
| 2024-05-22 | 6.290 | 6.340 | 6.170 | 6.180 | 11.964 | 1,558,800 |
| 2024-05-21 | 6.470 | 6.540 | 6.300 | 6.300 | 12.197 | 1,186,650 |
| 2024-05-20 | 6.420 | 6.470 | 6.270 | 6.410 | 12.410 | 1,028,450 |
| 2024-05-17 | 6.470 | 6.500 | 6.340 | 6.420 | 12.429 | 1,489,500 |
| 2024-05-16 | 6.400 | 6.470 | 6.250 | 6.460 | 12.506 | 1,367,600 |
| 2024-05-15 | 6.060 | 6.340 | 6.040 | 6.300 | 12.197 | 1,684,650 |
| 2024-05-14 | 6.100 | 6.190 | 6.010 | 6.060 | 11.732 | 1,774,250 |
| 2024-05-13 | 6.160 | 6.300 | 6.120 | 6.130 | 11.867 | 1,192,000 |
| 2024-05-10 | 6.300 | 6.470 | 6.130 | 6.160 | 11.926 | 2,860,000 |
| 2024-05-09 | 6.200 | 6.300 | 6.130 | 6.230 | 12.061 | 2,412,950 |
| 2024-05-08 | 6.260 | 6.480 | 6.210 | 6.370 | 12.332 | 3,253,200 |
| 2024-05-07 | 6.010 | 6.420 | 6.010 | 6.390 | 12.371 | 5,339,650 |
| 2024-05-06 | 6.010 | 6.120 | 5.850 | 5.850 | 11.325 | 2,186,950 |
| 2024-05-03 | 5.930 | 6.190 | 5.930 | 6.050 | 11.713 | 3,922,400 |
| 2024-05-02 | 5.930 | 5.970 | 5.720 | 5.770 | 11.171 | 3,168,100 |
| 2024-04-30 | 6.020 | 6.020 | 5.780 | 5.780 | 11.190 | 3,138,600 |
| 2024-04-29 | 5.960 | 6.130 | 5.960 | 6.040 | 11.693 | 2,313,500 |
| 2024-04-26 | 5.750 | 6.060 | 5.750 | 5.960 | 11.538 | 4,499,500 |
| 2024-04-25 | 5.870 | 5.880 | 5.630 | 5.680 | 10.996 | 4,918,700 |
| 2024-04-24 | 6.120 | 6.150 | 5.850 | 5.860 | 11.345 | 4,655,650 |
| 2024-04-23 | 6.120 | 6.230 | 6.070 | 6.130 | 11.867 | 2,456,800 |
| 2024-04-22 | 6.310 | 6.350 | 6.180 | 6.190 | 11.984 | 2,422,400 |
| 2024-04-19 | 6.260 | 6.450 | 6.240 | 6.270 | 12.139 | 3,317,000 |
| 2024-04-18 | 6.390 | 6.550 | 6.220 | 6.260 | 12.119 | 3,072,650 |
| 2024-04-17 | 6.410 | 6.630 | 6.380 | 6.390 | 12.371 | 3,132,600 |
| 2024-04-16 | 6.390 | 6.470 | 6.190 | 6.340 | 12.274 | 3,040,000 |
| 2024-04-15 | 7.030 | 7.030 | 6.450 | 6.450 | 12.487 | 2,947,250 |
| 2024-04-12 | 7.150 | 7.220 | 6.940 | 7.000 | 13.552 | 1,994,850 |
| 2024-04-11 | 7.180 | 7.330 | 7.120 | 7.140 | 13.823 | 1,884,250 |
| 2024-04-10 | 7.500 | 7.500 | 7.140 | 7.170 | 13.881 | 2,037,200 |
| 2024-04-09 | 7.280 | 7.600 | 7.280 | 7.520 | 14.558 | 1,883,300 |
| 2024-04-08 | 7.020 | 7.280 | 7.010 | 7.220 | 13.978 | 1,262,500 |
| 2024-04-05 | 7.070 | 7.190 | 7.000 | 7.010 | 13.571 | 1,270,850 |
| 2024-04-04 | 7.040 | 7.330 | 7.010 | 7.110 | 13.765 | 1,938,500 |
| 2024-04-03 | 7.040 | 7.130 | 6.810 | 6.960 | 13.474 | 2,781,900 |
| 2024-04-02 | 7.190 | 7.200 | 7.000 | 7.050 | 13.649 | 2,086,650 |
| 2024-04-01 | 7.430 | 7.540 | 7.190 | 7.200 | 13.939 | 1,720,450 |
| 2024-03-28 | 7.160 | 7.570 | 7.060 | 7.430 | 14.384 | 3,627,500 |
| 2024-03-27 | 7.620 | 7.830 | 7.030 | 7.200 | 13.939 | 5,512,200 |
| 2024-03-26 | 7.690 | 7.920 | 7.640 | 7.690 | 14.888 | 1,439,450 |
| 2024-03-25 | 7.800 | 7.830 | 7.640 | 7.700 | 14.907 | 823,850 |
| 2024-03-22 | 8.000 | 8.030 | 7.700 | 7.780 | 15.062 | 1,196,050 |
| 2024-03-21 | 8.040 | 8.090 | 7.980 | 8.010 | 15.507 | 854,200 |
| 2024-03-20 | 7.720 | 8.100 | 7.680 | 8.030 | 15.546 | 1,877,500 |
| 2024-03-19 | 7.590 | 7.770 | 7.390 | 7.700 | 14.907 | 2,594,450 |
| 2024-03-18 | 7.710 | 7.830 | 7.610 | 7.620 | 14.752 | 1,960,200 |
| 2024-03-15 | 7.700 | 7.770 | 7.600 | 7.700 | 14.907 | 1,609,050 |
| 2024-03-14 | 7.900 | 7.940 | 7.660 | 7.700 | 14.907 | 852,650 |
| 2024-03-13 | 7.770 | 7.950 | 7.670 | 7.920 | 15.333 | 836,800 |
| 2024-03-12 | 7.690 | 7.910 | 7.650 | 7.780 | 15.062 | 1,005,650 |
| 2024-03-11 | 7.540 | 7.700 | 7.480 | 7.610 | 14.733 | 1,166,500 |
| 2024-03-08 | 7.610 | 7.850 | 7.480 | 7.560 | 14.636 | 1,363,500 |
| 2024-03-07 | 7.650 | 7.700 | 7.550 | 7.660 | 14.830 | 965,200 |
| 2024-03-06 | 7.710 | 7.810 | 7.630 | 7.640 | 14.791 | 1,161,250 |
| 2024-03-05 | 7.600 | 7.880 | 7.590 | 7.650 | 14.810 | 941,300 |
| 2024-03-04 | 7.760 | 7.940 | 7.560 | 7.560 | 14.636 | 1,354,250 |
| 2024-03-01 | 7.700 | 7.890 | 7.680 | 7.760 | 15.023 | 1,120,100 |
| 2024-02-29 | 7.790 | 7.880 | 7.630 | 7.690 | 14.888 | 1,480,950 |
| 2024-02-28 | 8.060 | 8.060 | 7.810 | 7.810 | 15.120 | 1,327,800 |
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.