SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	8.220	8.630	8.180	8.350	16.124	3,993,300
2023-03-08	7.610	8.220	7.340	8.220	15.873	5,225,650
2023-03-07	7.150	7.590	7.000	7.540	14.560	3,753,550
2023-03-06	6.920	7.390	6.920	7.320	14.135	2,062,900
2023-03-03	6.910	7.100	6.890	6.920	13.363	1,853,950
2023-03-02	6.990	7.100	6.860	6.890	13.305	2,574,150
2023-03-01	7.180	7.180	6.850	6.990	13.498	2,358,750
2023-02-28	7.110	7.260	6.990	7.180	13.865	1,742,300
2023-02-27	7.150	7.160	6.870	7.070	13.652	2,165,600
2023-02-24	7.490	7.530	7.080	7.100	13.710	1,763,600
2023-02-23	7.600	7.730	7.400	7.470	14.425	1,540,800
2023-02-22	7.490	7.610	7.380	7.610	14.695	1,555,500
2023-02-17	7.660	7.670	7.500	7.540	14.560	1,002,450
2023-02-16	7.680	7.770	7.560	7.670	14.811	1,393,950
2023-02-15	7.260	7.800	7.120	7.690	14.850	2,808,050
2023-02-14	7.440	7.520	7.100	7.240	13.981	2,796,000
2023-02-13	7.280	7.580	7.240	7.320	14.135	1,583,800
2023-02-10	7.050	7.300	6.870	7.280	14.058	2,090,700
2023-02-09	7.640	7.640	7.070	7.070	13.652	2,708,250
2023-02-08	7.440	7.680	7.390	7.640	14.753	1,645,600
2023-02-07	7.480	7.480	7.280	7.390	14.270	1,727,100
2023-02-06	7.350	7.440	7.210	7.400	14.290	1,305,850
2023-02-03	7.550	7.560	7.320	7.400	14.290	1,563,350
2023-02-02	7.700	7.940	7.570	7.600	14.676	2,155,450
2023-02-01	7.760	7.860	7.640	7.770	15.004	1,831,550
2023-01-31	7.470	7.800	7.460	7.770	15.004	1,759,050
2023-01-30	7.450	7.600	7.420	7.460	14.405	1,160,300
2023-01-27	7.550	7.590	7.410	7.440	14.367	1,566,450
2023-01-26	7.510	7.610	7.360	7.550	14.579	1,715,850
2023-01-25	7.500	7.580	7.320	7.500	14.483	2,168,050
2023-01-24	7.230	7.570	7.060	7.510	14.502	2,086,800
2023-01-23	7.300	7.430	7.110	7.140	13.787	1,835,950
2023-01-20	7.120	7.320	7.000	7.290	14.077	2,454,200
2023-01-19	6.910	7.240	6.850	7.120	13.749	2,164,150
2023-01-18	6.880	7.100	6.860	7.000	13.517	2,140,650
2023-01-17	6.740	6.890	6.670	6.770	13.073	1,398,800
2023-01-16	6.890	6.990	6.580	6.680	12.899	1,617,800
2023-01-13	6.960	6.990	6.810	6.910	13.343	1,373,850
2023-01-12	7.230	7.300	6.960	7.040	13.594	1,710,850
2023-01-11	7.270	7.350	7.110	7.260	14.019	1,780,450
2023-01-10	6.830	7.260	6.760	7.180	13.865	2,939,000
2023-01-09	6.690	6.890	6.590	6.850	13.227	1,323,350
2023-01-06	6.600	6.810	6.450	6.780	13.092	1,382,000
2023-01-05	6.300	6.500	6.260	6.500	12.552	1,517,950
2023-01-04	6.060	6.280	5.970	6.250	12.069	2,019,800
2023-01-03	6.330	6.330	6.010	6.040	11.663	2,015,100
2023-01-02	6.650	6.650	6.210	6.330	12.223	1,499,800
2022-12-29	6.810	7.050	6.650	6.760	13.054	1,661,500
2022-12-28	6.460	6.800	6.370	6.790	13.112	2,129,050
2022-12-27	7.010	7.010	6.470	6.540	12.629	2,491,300
2022-12-26	7.100	7.140	6.790	6.970	13.198	1,094,200
2022-12-23	6.830	7.230	6.820	7.090	13.425	1,442,850
2022-12-22	6.720	6.850	6.620	6.800	12.876	1,380,700
2022-12-21	6.680	6.780	6.470	6.700	12.686	1,430,400
2022-12-20	6.240	6.810	6.180	6.650	12.592	2,603,950
2022-12-19	6.000	6.270	6.000	6.240	11.815	1,994,700
2022-12-16	6.160	6.200	5.870	5.990	11.342	4,251,600
2022-12-15	6.040	6.300	5.960	6.120	11.588	3,167,400
2022-12-14	6.090	6.150	5.860	6.090	11.531	4,449,300
2022-12-13	6.340	6.470	6.080	6.130	11.607	2,082,000

← NewerPage 16 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.