SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.200	8.370	8.120	8.200	15.875	1,112,300
2023-11-27	8.350	8.430	8.180	8.260	15.991	1,299,600
2023-11-24	8.410	8.450	8.240	8.290	16.049	1,691,550
2023-11-23	8.310	8.620	8.160	8.400	16.262	2,342,200
2023-11-22	8.190	8.540	8.180	8.270	16.010	1,763,100
2023-11-21	8.320	8.350	8.030	8.120	15.720	1,692,300
2023-11-20	8.090	8.430	8.070	8.320	16.107	2,004,050
2023-11-17	8.130	8.230	8.010	8.030	15.546	2,256,600
2023-11-16	8.140	8.240	8.030	8.080	15.643	2,085,150
2023-11-14	7.630	8.230	7.630	8.080	15.643	2,729,450
2023-11-13	7.730	7.770	7.600	7.620	14.752	860,600
2023-11-10	7.500	7.790	7.490	7.730	14.965	1,625,800
2023-11-09	7.790	7.790	7.460	7.460	14.442	2,913,950
2023-11-08	7.960	8.100	7.750	7.820	15.139	2,428,450
2023-11-07	7.510	8.000	7.470	7.910	15.313	3,016,050
2023-11-06	7.780	7.870	7.470	7.510	14.539	2,644,600
2023-11-03	7.350	7.810	7.320	7.810	15.120	3,450,000
2023-11-01	6.960	7.240	6.940	7.050	13.649	1,644,350
2023-10-31	6.860	7.070	6.770	6.920	13.397	1,557,650
2023-10-30	6.950	7.070	6.790	6.820	13.203	1,606,200
2023-10-27	7.240	7.320	6.900	6.900	13.358	1,736,750
2023-10-26	6.940	7.270	6.920	7.210	13.958	1,942,100
2023-10-25	7.170	7.170	6.820	6.900	13.358	2,334,300
2023-10-24	7.200	7.300	7.000	7.160	13.862	1,706,300
2023-10-23	7.030	7.290	6.990	7.140	13.823	2,055,750
2023-10-20	7.080	7.150	6.920	7.090	13.726	2,120,600
2023-10-19	7.140	7.280	7.040	7.080	13.707	2,714,150
2023-10-18	7.550	7.560	7.140	7.140	13.823	3,548,700
2023-10-17	7.680	7.760	7.580	7.580	14.675	1,172,700
2023-10-16	7.760	7.880	7.610	7.750	15.004	1,392,550
2023-10-13	8.050	8.100	7.700	7.700	14.907	1,806,950
2023-10-11	8.400	8.400	8.050	8.080	15.643	1,774,000
2023-10-10	8.150	8.480	8.150	8.270	16.010	2,287,650
2023-10-09	7.940	8.220	7.840	8.150	15.778	1,413,450
2023-10-06	7.950	8.080	7.780	8.020	15.526	2,332,450
2023-10-05	8.090	8.200	7.960	8.150	15.778	1,526,350
2023-10-04	8.220	8.260	8.040	8.090	15.662	1,462,750
2023-10-03	8.410	8.480	8.010	8.120	15.720	2,697,900
2023-10-02	8.860	8.860	8.460	8.510	16.475	2,150,300
2023-09-29	8.800	8.880	8.760	8.840	17.114	1,545,500
2023-09-28	8.380	8.700	8.340	8.620	16.688	1,753,900
2023-09-27	8.630	8.720	8.250	8.390	16.243	2,048,800
2023-09-26	8.690	8.720	8.500	8.550	16.553	1,574,200
2023-09-25	8.830	8.830	8.560	8.730	16.901	2,075,200
2023-09-22	9.200	9.200	8.840	8.880	17.191	1,732,350
2023-09-21	9.190	9.190	8.910	9.090	17.598	1,954,800
2023-09-20	9.280	9.520	9.270	9.320	18.043	1,770,700
2023-09-19	9.250	9.360	9.160	9.210	17.830	1,342,600
2023-09-18	9.640	9.640	9.250	9.250	17.908	2,233,050
2023-09-15	9.890	9.940	9.500	9.670	18.721	1,722,250
2023-09-14	9.910	10.010	9.860	9.870	19.108	1,002,050
2023-09-13	9.710	10.030	9.700	9.860	19.089	1,506,350
2023-09-12	9.640	9.790	9.540	9.680	18.740	1,120,750
2023-09-11	9.500	9.610	9.350	9.570	18.527	1,131,400
2023-09-08	9.530	9.610	9.410	9.430	18.256	955,700
2023-09-06	9.930	9.940	9.470	9.520	18.430	1,942,000
2023-09-05	10.060	10.090	9.750	9.890	19.147	1,406,150
2023-09-04	10.130	10.340	10.060	10.100	19.553	912,600
2023-09-01	9.850	10.160	9.850	10.100	19.553	1,288,100
2023-08-31	10.160	10.190	9.720	9.750	18.876	1,667,250

← NewerPage 13 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.