SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	10.430	10.860	10.330	10.810	20.469	1,153,500
2022-09-13	10.650	10.730	10.360	10.450	19.787	1,035,100
2022-09-12	10.820	11.180	10.810	10.930	20.696	1,299,050
2022-09-09	10.540	10.740	10.280	10.720	20.298	1,292,000
2022-09-08	10.970	10.970	10.390	10.460	19.806	1,701,700
2022-09-06	11.410	11.470	10.770	10.880	20.601	1,564,950
2022-09-05	11.120	11.560	11.050	11.500	21.775	878,600
2022-09-02	11.050	11.220	10.880	11.100	21.018	1,001,300
2022-09-01	10.670	11.030	10.670	11.000	20.828	609,050
2022-08-31	10.900	10.970	10.640	10.700	20.260	901,750
2022-08-30	11.090	11.220	10.790	10.870	20.582	752,800
2022-08-29	10.800	11.180	10.640	11.070	20.961	1,048,850
2022-08-26	11.100	11.170	10.730	10.830	20.506	564,750
2022-08-25	11.070	11.230	10.890	11.050	20.923	1,364,800
2022-08-24	10.990	11.200	10.840	11.010	20.847	1,050,450
2022-08-23	11.010	11.100	10.740	10.990	20.809	1,768,900
2022-08-22	11.010	11.040	10.830	10.940	20.715	1,246,950
2022-08-19	11.730	11.730	11.100	11.200	21.207	1,251,050
2022-08-18	12.170	12.250	11.560	11.780	22.305	1,546,750
2022-08-17	11.900	12.220	11.770	12.070	22.854	781,800
2022-08-16	12.220	12.240	11.920	12.040	22.797	703,400
2022-08-15	12.030	12.320	11.650	12.220	23.138	1,300,900
2022-08-12	11.510	12.170	11.510	12.130	22.968	1,189,950
2022-08-11	11.550	11.690	11.400	11.650	22.059	1,242,750
2022-08-10	11.200	11.710	11.160	11.550	21.870	1,851,300
2022-08-09	11.510	11.560	10.970	11.050	20.923	1,406,900
2022-08-08	11.230	11.560	11.120	11.400	21.586	1,786,950
2022-08-05	11.080	11.320	10.800	11.150	21.112	1,243,500
2022-08-04	10.530	11.360	10.470	11.280	21.358	1,697,500
2022-08-03	10.100	10.450	10.070	10.420	19.730	1,095,050
2022-08-02	10.120	10.260	10.000	10.100	19.124	867,500
2022-08-01	10.320	10.450	10.080	10.120	19.162	811,600
2022-07-29	9.990	10.400	9.920	10.330	19.560	1,207,650
2022-07-28	9.670	10.080	9.610	9.990	18.916	835,050
2022-07-27	9.230	9.730	9.180	9.650	18.272	704,800
2022-07-26	9.550	9.610	9.130	9.210	17.439	578,050
2022-07-25	9.620	9.690	9.460	9.500	17.988	615,900
2022-07-22	9.590	9.650	9.400	9.550	18.083	543,750
2022-07-21	9.550	9.650	9.350	9.540	18.064	845,300
2022-07-20	9.130	9.540	9.120	9.510	18.007	812,650
2022-07-19	9.050	9.270	9.050	9.150	17.325	816,100
2022-07-18	8.860	9.180	8.860	8.970	16.985	809,650
2022-07-15	9.030	9.080	8.780	8.780	16.625	1,098,550
2022-07-14	8.840	9.070	8.750	9.010	17.060	750,250
2022-07-13	8.740	9.010	8.650	8.930	16.909	919,750
2022-07-12	8.890	8.930	8.570	8.790	16.644	1,842,850
2022-07-11	9.320	9.320	8.800	8.870	16.795	1,587,350
2022-07-08	9.430	9.590	9.340	9.380	17.761	701,700
2022-07-07	9.270	9.600	9.260	9.350	17.704	1,515,500
2022-07-06	9.100	9.250	8.910	9.120	17.269	1,639,900
2022-07-05	9.080	9.130	8.770	9.050	17.136	2,077,700
2022-07-04	9.230	9.340	9.130	9.150	17.325	903,450
2022-07-01	9.130	9.380	9.030	9.310	17.628	2,016,600
2022-06-30	9.290	9.390	9.160	9.280	17.572	1,152,750
2022-06-29	9.600	9.600	9.270	9.430	17.856	939,650
2022-06-28	9.900	9.910	9.460	9.550	18.083	1,533,000
2022-06-27	9.830	9.900	9.730	9.820	18.594	799,000
2022-06-24	10.030	10.030	9.650	9.780	18.518	1,255,000
2022-06-23	9.910	10.000	9.790	9.960	18.859	1,280,500
2022-06-22	9.730	9.970	9.610	9.850	18.651	1,143,850

← NewerPage 18 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.