SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	7.710	8.090	7.710	8.090	15.662	1,646,450
2024-02-26	7.610	7.800	7.530	7.670	14.849	1,137,200
2024-02-23	7.700	7.740	7.560	7.610	14.733	898,000
2024-02-22	7.620	7.760	7.570	7.710	14.926	1,323,600
2024-02-21	7.680	7.680	7.480	7.550	14.617	1,057,550
2024-02-20	7.250	7.680	7.160	7.680	14.868	1,580,750
2024-02-19	7.430	7.440	7.220	7.260	14.055	1,052,250
2024-02-16	7.390	7.450	7.180	7.430	14.384	2,271,950
2024-02-15	7.270	7.390	7.250	7.350	14.229	1,255,750
2024-02-14	7.300	7.320	7.190	7.250	14.036	825,600
2024-02-09	7.520	7.640	7.370	7.370	14.268	1,134,800
2024-02-08	7.760	7.760	7.360	7.520	14.558	1,518,250
2024-02-07	7.450	7.800	7.390	7.760	15.023	1,629,200
2024-02-06	7.460	7.680	7.420	7.500	14.520	1,423,950
2024-02-05	7.510	7.580	7.240	7.400	14.326	2,035,600
2024-02-02	7.610	7.750	7.430	7.520	14.558	1,676,950
2024-02-01	7.810	7.920	7.570	7.600	14.713	1,910,050
2024-01-31	7.610	8.060	7.600	7.810	15.120	1,899,450
2024-01-30	7.720	7.720	7.570	7.600	14.713	1,155,000
2024-01-29	7.850	7.890	7.670	7.700	14.907	1,190,200
2024-01-26	7.900	7.970	7.750	7.850	15.197	1,249,850
2024-01-25	7.850	7.980	7.810	7.830	15.159	1,074,100
2024-01-24	8.040	8.100	7.830	7.840	15.178	1,142,700
2024-01-23	8.000	8.120	7.920	7.950	15.391	1,181,950
2024-01-22	8.250	8.280	7.830	7.890	15.275	1,919,350
2024-01-19	8.160	8.280	7.960	8.250	15.972	1,462,850
2024-01-18	8.770	8.780	8.140	8.140	15.759	2,419,700
2024-01-17	8.800	8.930	8.610	8.670	16.785	1,157,950
2024-01-16	9.050	9.050	8.800	8.850	17.133	1,563,800
2024-01-15	9.040	9.170	9.000	9.120	17.656	958,600
2024-01-12	8.990	9.230	8.960	9.040	17.501	1,064,200
2024-01-11	9.260	9.320	9.000	9.000	17.424	1,342,450
2024-01-10	9.170	9.380	9.150	9.200	17.811	1,471,250
2024-01-09	9.300	9.330	9.130	9.170	17.753	830,000
2024-01-08	9.160	9.420	9.020	9.380	18.159	826,700
2024-01-05	8.990	9.350	8.970	9.160	17.733	1,085,550
2024-01-04	9.110	9.150	8.960	9.000	17.424	1,745,450
2024-01-03	9.020	9.280	8.920	9.160	17.733	1,121,450
2024-01-02	9.630	9.630	9.000	9.020	17.462	2,291,750
2023-12-28	9.780	9.850	9.620	9.630	18.643	2,248,000
2023-12-27	9.610	9.880	9.590	9.820	19.011	1,585,900
2023-12-26	9.600	9.700	9.530	9.640	18.663	1,323,100
2023-12-22	9.480	9.600	9.370	9.600	18.585	1,173,250
2023-12-21	9.290	9.460	9.190	9.460	18.314	1,203,800
2023-12-20	9.390	9.480	9.160	9.170	17.753	1,440,350
2023-12-19	9.580	9.600	9.380	9.410	18.217	801,350
2023-12-18	9.410	9.620	9.400	9.510	18.411	1,257,100
2023-12-15	9.470	9.520	9.330	9.400	18.198	1,249,050
2023-12-14	9.550	9.880	9.300	9.400	18.198	3,264,550
2023-12-13	8.740	9.370	8.700	9.350	18.101	2,199,600
2023-12-12	8.770	9.010	8.420	8.700	16.843	3,129,350
2023-12-11	8.820	8.840	8.700	8.770	16.978	1,129,450
2023-12-08	8.860	8.900	8.610	8.810	17.056	1,314,900
2023-12-07	8.700	8.890	8.640	8.870	17.172	1,502,750
2023-12-06	8.720	8.860	8.680	8.720	16.882	1,160,950
2023-12-05	8.560	8.820	8.550	8.690	16.824	1,673,400
2023-12-04	8.550	8.600	8.390	8.550	16.553	1,229,400
2023-12-01	8.550	8.560	8.310	8.560	16.572	1,590,350
2023-11-30	8.460	8.610	8.350	8.480	16.417	2,105,800
2023-11-29	8.370	8.530	8.310	8.380	16.223	1,523,050

← NewerPage 12 of 21 · 1,245 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.