SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10.170	10.350	10.100	10.100	19.553	1,099,200
2023-08-29	9.960	10.150	9.820	10.090	19.534	1,212,600
2023-08-28	9.970	10.070	9.780	9.900	19.166	1,391,100
2023-08-25	10.580	10.590	9.920	9.970	19.302	2,200,600
2023-08-24	10.610	10.750	10.540	10.570	20.463	849,850
2023-08-23	10.560	10.770	10.380	10.680	20.676	1,158,100
2023-08-22	10.170	10.530	10.160	10.480	20.289	1,113,300
2023-08-21	10.300	10.410	10.040	10.040	19.437	897,550
2023-08-18	9.900	10.290	9.820	10.240	19.824	1,536,400
2023-08-17	10.330	10.430	9.910	10.030	19.418	1,509,900
2023-08-16	10.380	10.570	10.250	10.320	19.979	1,093,300
2023-08-15	10.510	10.600	10.220	10.410	20.153	1,266,450
2023-08-14	10.540	10.810	10.350	10.500	20.328	1,126,150
2023-08-11	10.880	11.080	10.570	10.610	20.541	1,810,150
2023-08-10	10.800	10.970	10.750	10.970	21.238	1,139,450
2023-08-09	10.740	10.850	10.520	10.690	20.695	1,124,600
2023-08-08	10.600	10.910	10.460	10.750	20.812	1,029,350
2023-08-07	10.920	11.000	10.480	10.690	20.695	1,561,500
2023-08-04	10.540	11.120	10.520	10.970	21.238	1,802,550
2023-08-03	10.440	10.830	10.330	10.600	20.521	3,735,250
2023-08-02	10.170	10.250	9.920	10.140	19.631	938,650
2023-08-01	9.700	10.270	9.660	10.170	19.689	1,967,600
2023-07-31	9.460	9.840	9.460	9.780	18.934	1,469,350
2023-07-28	9.410	9.520	9.270	9.450	18.295	795,400
2023-07-27	9.390	9.660	9.220	9.300	18.004	1,124,150
2023-07-26	9.350	9.420	9.130	9.360	18.121	1,094,200
2023-07-25	9.370	9.680	9.300	9.350	18.101	980,250
2023-07-24	9.380	9.450	9.230	9.290	17.985	773,050
2023-07-21	9.050	9.490	8.980	9.260	17.927	1,233,600
2023-07-20	9.070	9.070	8.850	9.020	17.462	885,100
2023-07-19	9.170	9.170	8.840	8.990	17.404	1,074,300
2023-07-18	9.020	9.240	8.920	9.110	17.637	587,150
2023-07-17	8.900	9.070	8.840	9.020	17.462	2,110,550
2023-07-14	9.460	9.550	8.960	9.010	17.443	1,359,900
2023-07-13	9.510	9.620	9.320	9.420	18.237	1,060,150
2023-07-12	9.390	9.560	9.350	9.410	18.217	1,232,250
2023-07-11	9.440	9.450	9.050	9.250	17.908	1,110,000
2023-07-10	9.540	9.650	9.400	9.420	18.237	1,100,750
2023-07-07	9.050	9.580	9.040	9.480	18.353	1,921,600
2023-07-06	9.040	9.130	8.890	8.950	17.327	990,400
2023-07-05	8.870	9.100	8.820	9.060	17.540	1,649,600
2023-07-04	9.160	9.160	8.870	8.960	17.346	1,362,000
2023-07-03	9.010	9.300	8.990	9.170	17.753	2,394,650
2023-06-30	9.100	9.180	8.920	8.990	17.404	1,693,650
2023-06-29	8.730	9.000	8.630	8.960	17.346	2,944,950
2023-06-28	8.900	8.950	8.680	8.710	16.862	3,562,050
2023-06-27	9.160	9.310	8.810	8.900	17.230	2,288,550
2023-06-26	9.380	9.400	8.960	9.090	17.598	2,609,150
2023-06-23	9.670	9.740	9.210	9.380	18.159	3,121,600
2023-06-22	9.610	9.660	9.340	9.610	18.605	1,830,800
2023-06-21	9.670	9.780	9.300	9.780	18.934	2,994,400
2023-06-20	9.850	9.980	9.680	9.770	18.914	1,423,850
2023-06-19	9.550	9.910	9.360	9.820	19.011	1,236,750
2023-06-16	9.800	10.020	9.350	9.550	18.488	4,001,200
2023-06-15	10.010	10.130	9.930	9.930	19.224	952,500
2023-06-14	9.810	10.020	9.710	10.020	19.398	1,372,100
2023-06-13	10.200	10.200	9.610	9.690	18.760	1,837,750
2023-06-12	10.080	10.270	10.000	10.150	19.650	982,300
2023-06-09	10.140	10.390	10.010	10.080	19.515	1,125,800
2023-06-07	10.270	10.440	9.960	10.060	19.476	1,620,300

← NewerPage 14 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.