SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	6.450	6.540	6.130	6.300	11.929	2,931,550
2022-12-09	6.640	6.650	6.400	6.450	12.213	1,681,850
2022-12-08	6.900	6.930	6.440	6.550	12.402	3,031,100
2022-12-07	6.930	7.110	6.860	6.920	13.103	2,107,350
2022-12-06	7.170	7.230	6.710	6.960	13.179	4,313,950
2022-12-05	7.530	7.530	7.040	7.100	13.444	1,514,950
2022-12-02	7.500	7.720	7.440	7.560	14.315	1,219,600
2022-12-01	7.570	7.680	7.430	7.490	14.182	1,145,350
2022-11-30	7.630	7.730	7.320	7.630	14.447	1,926,400
2022-11-29	7.450	7.770	7.380	7.620	14.428	1,730,700
2022-11-28	7.480	7.560	7.360	7.400	14.012	1,713,550
2022-11-25	7.890	7.890	7.380	7.470	14.144	1,492,900
2022-11-24	7.570	8.000	7.530	7.910	14.977	1,608,000
2022-11-23	7.440	7.450	7.210	7.420	14.050	1,795,300
2022-11-22	7.730	7.790	7.350	7.460	14.125	2,112,800
2022-11-21	7.480	7.730	7.300	7.680	14.542	1,946,900
2022-11-18	7.550	7.880	7.270	7.320	13.860	3,266,800
2022-11-17	7.550	7.550	6.920	7.350	13.917	5,220,400
2022-11-16	8.200	8.280	7.630	7.660	14.504	3,432,000
2022-11-14	8.450	8.610	7.880	8.180	15.489	3,328,550
2022-11-11	8.970	8.980	7.970	8.210	15.545	6,426,800
2022-11-10	9.800	9.800	8.600	8.970	16.985	6,247,350
2022-11-09	10.510	10.620	9.850	9.940	18.821	1,714,900
2022-11-08	10.770	10.770	10.190	10.560	19.995	2,602,700
2022-11-07	11.270	11.390	10.710	10.820	20.487	1,164,150
2022-11-04	11.330	11.510	11.120	11.320	21.434	1,653,450
2022-11-03	10.680	11.220	10.570	11.150	21.112	1,731,950
2022-11-01	10.730	11.030	10.560	10.840	20.525	1,462,800
2022-10-31	9.940	10.850	9.930	10.830	20.506	2,299,050
2022-10-28	10.210	10.450	9.990	10.270	19.446	1,190,600
2022-10-27	9.790	10.450	9.740	10.320	19.541	1,150,900
2022-10-26	10.050	10.220	9.560	9.730	18.424	1,458,850
2022-10-25	10.330	10.470	10.090	10.150	19.219	967,800
2022-10-24	10.450	10.510	10.230	10.350	19.598	947,100
2022-10-21	10.230	10.550	10.150	10.450	19.787	2,036,950
2022-10-20	10.500	10.500	10.160	10.310	19.522	1,274,100
2022-10-19	10.300	10.460	10.200	10.450	19.787	599,800
2022-10-18	10.350	10.470	10.180	10.340	19.579	665,900
2022-10-17	10.180	10.430	10.090	10.150	19.219	780,550
2022-10-14	10.500	10.500	10.040	10.140	19.200	919,650
2022-10-13	10.240	10.580	10.110	10.450	19.787	1,432,800
2022-10-11	10.320	10.470	10.140	10.370	19.635	1,130,250
2022-10-10	10.420	10.450	10.210	10.350	19.598	555,250
2022-10-07	10.790	10.790	10.350	10.390	19.673	673,950
2022-10-06	10.470	10.790	10.420	10.700	20.260	1,181,850
2022-10-05	10.440	10.500	10.260	10.390	19.673	721,150
2022-10-04	10.390	10.630	10.300	10.440	19.768	1,320,250
2022-10-03	10.000	10.200	9.930	10.200	19.314	1,581,550
2022-09-30	9.640	9.800	9.500	9.660	18.291	981,200
2022-09-29	9.680	9.690	9.450	9.640	18.253	1,182,750
2022-09-28	9.790	9.880	9.610	9.760	18.480	784,750
2022-09-27	10.040	10.060	9.660	9.690	18.348	994,450
2022-09-26	10.240	10.310	9.860	9.900	18.745	1,198,500
2022-09-23	10.240	10.420	10.170	10.360	19.616	673,550
2022-09-22	10.240	10.570	9.960	10.550	19.976	1,035,500
2022-09-21	10.500	10.630	10.080	10.120	19.162	1,245,900
2022-09-20	10.780	10.920	10.450	10.500	19.882	1,041,050
2022-09-19	10.550	10.860	10.510	10.780	20.412	718,850
2022-09-16	10.730	10.730	10.350	10.600	20.071	1,629,800
2022-09-15	10.820	10.910	10.580	10.800	20.450	753,500

← NewerPage 17 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.