SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.820	10.220	9.780	10.170	19.689	1,624,800
2023-06-05	9.740	9.850	9.410	9.810	18.992	1,313,200
2023-06-02	9.650	9.920	9.610	9.700	18.779	1,482,700
2023-06-01	9.300	9.590	9.180	9.580	18.547	1,437,950
2023-05-31	8.840	9.290	8.750	9.240	17.888	3,045,450
2023-05-30	9.250	9.300	8.850	8.930	17.288	1,402,500
2023-05-29	9.230	9.290	8.950	9.140	17.695	1,034,550
2023-05-26	9.000	9.280	8.900	9.180	17.772	1,558,750
2023-05-25	8.830	9.110	8.660	8.870	17.172	1,896,400
2023-05-24	8.850	8.990	8.570	8.590	16.630	1,312,000
2023-05-23	9.020	9.230	8.860	8.860	17.153	1,008,500
2023-05-22	8.970	9.180	8.860	9.030	17.482	1,179,250
2023-05-19	8.790	9.080	8.610	8.880	17.191	1,624,150
2023-05-18	8.390	8.770	8.370	8.690	16.824	1,963,800
2023-05-17	7.970	8.380	7.970	8.380	16.223	1,361,350
2023-05-16	8.260	8.350	7.950	7.950	15.391	1,363,750
2023-05-15	8.110	8.340	7.990	8.260	15.991	995,650
2023-05-12	8.230	8.230	7.990	8.040	15.565	1,431,100
2023-05-11	7.980	8.380	7.900	8.240	15.952	2,077,100
2023-05-10	8.010	8.100	7.940	8.010	15.507	1,764,050
2023-05-09	7.690	8.000	7.610	7.980	15.449	1,653,500
2023-05-08	7.650	7.860	7.630	7.740	14.984	2,364,100
2023-05-05	7.180	7.580	7.130	7.550	14.617	3,647,200
2023-05-04	7.660	7.810	7.100	7.140	13.823	5,525,700
2023-05-03	7.480	7.680	7.370	7.640	14.753	2,516,550
2023-05-02	7.580	7.610	7.330	7.420	14.328	2,334,400
2023-04-28	7.690	7.700	7.430	7.670	14.811	3,490,000
2023-04-27	7.790	7.820	7.530	7.630	14.734	2,959,450
2023-04-26	7.580	7.850	7.550	7.750	14.965	1,969,450
2023-04-25	7.620	7.660	7.400	7.540	14.560	1,083,300
2023-04-24	7.740	7.820	7.580	7.640	14.753	897,550
2023-04-20	7.480	7.740	7.410	7.740	14.946	1,458,900
2023-04-19	7.700	7.700	7.400	7.480	14.444	1,793,400
2023-04-18	8.100	8.160	7.710	7.810	15.081	1,695,600
2023-04-17	8.090	8.170	8.030	8.050	15.545	1,212,550
2023-04-14	8.130	8.250	7.840	8.090	15.622	1,580,050
2023-04-13	8.030	8.260	7.830	8.140	15.718	2,173,500
2023-04-12	7.940	8.180	7.850	8.010	15.467	3,667,400
2023-04-11	7.390	7.880	7.350	7.830	15.120	3,158,700
2023-04-10	7.230	7.360	7.200	7.240	13.981	1,451,200
2023-04-06	7.180	7.410	7.140	7.330	14.154	1,739,850
2023-04-05	7.350	7.410	7.080	7.180	13.865	2,634,950
2023-04-04	7.220	7.500	7.140	7.350	14.193	1,860,150
2023-04-03	7.460	7.510	7.060	7.170	13.845	1,766,300
2023-03-31	7.580	7.600	7.380	7.480	14.444	1,751,150
2023-03-30	7.560	7.790	7.430	7.540	14.560	2,623,900
2023-03-29	7.470	7.470	7.130	7.330	14.154	1,398,800
2023-03-28	7.250	7.430	7.150	7.390	14.270	1,081,150
2023-03-27	7.170	7.320	7.030	7.250	14.000	1,142,000
2023-03-24	6.910	7.170	6.870	7.090	13.691	1,255,650
2023-03-23	7.400	7.470	6.710	6.850	13.227	3,085,500
2023-03-22	7.180	7.700	7.170	7.450	14.386	2,838,400
2023-03-21	7.280	7.380	7.130	7.140	13.787	1,279,650
2023-03-20	7.860	7.950	7.230	7.240	13.981	2,781,400
2023-03-17	8.190	8.190	7.850	7.900	15.255	4,012,850
2023-03-16	7.920	8.250	7.880	8.170	15.776	2,813,350
2023-03-15	7.590	8.020	7.490	7.940	15.332	2,068,400
2023-03-14	8.050	8.240	7.660	7.760	14.985	2,100,150
2023-03-13	7.950	8.180	7.760	8.070	15.583	1,786,200
2023-03-10	8.280	8.280	7.950	8.000	15.448	1,980,300

← NewerPage 15 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.