SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	10.000	10.070	9.740	9.860	18.670	881,100
2022-06-20	10.130	10.310	9.800	9.850	18.651	828,950
2022-06-17	10.150	10.330	9.890	10.160	19.238	2,517,400
2022-06-15	10.290	10.490	10.150	10.400	19.692	990,050
2022-06-14	10.330	10.330	10.000	10.120	19.162	1,027,150
2022-06-13	10.560	10.590	10.050	10.190	19.295	2,646,600
2022-06-10	11.350	11.390	10.760	10.920	20.677	1,577,850
2022-06-09	11.220	11.500	11.060	11.400	21.586	1,117,750
2022-06-08	11.370	11.550	11.130	11.220	21.245	863,650
2022-06-07	11.500	11.610	11.250	11.430	21.642	1,412,350
2022-06-06	11.920	11.980	11.390	11.660	22.078	1,535,250
2022-06-03	12.310	12.310	11.800	11.860	22.457	1,510,900
2022-06-02	12.400	12.870	12.300	12.370	23.422	1,968,350
2022-06-01	12.060	12.500	11.810	12.400	23.479	2,603,350
2022-05-31	11.770	12.050	11.640	11.920	22.570	1,969,900
2022-05-30	12.160	12.290	11.720	11.720	22.192	1,234,700
2022-05-27	11.430	12.100	11.300	12.060	22.835	2,973,300
2022-05-26	11.020	11.260	10.940	11.210	21.226	1,373,550
2022-05-25	10.720	11.010	10.630	11.000	20.828	1,116,800
2022-05-24	10.900	11.000	10.550	10.790	20.431	1,381,900
2022-05-23	11.000	11.200	10.910	11.020	20.866	1,655,200
2022-05-20	11.130	11.160	10.720	10.930	20.696	1,756,800
2022-05-19	10.780	11.070	10.590	11.000	20.828	1,388,850
2022-05-18	10.820	10.990	10.640	10.780	20.412	1,338,150
2022-05-17	10.830	10.980	10.710	10.890	20.620	1,148,200
2022-05-16	10.700	10.770	10.520	10.700	20.260	1,250,850
2022-05-13	10.360	10.850	10.300	10.700	20.260	1,413,450
2022-05-12	10.020	10.430	9.960	10.230	19.370	1,412,250
2022-05-11	10.130	10.360	10.020	10.110	19.143	1,048,200
2022-05-10	10.080	10.260	9.850	10.140	19.200	1,243,050
2022-05-09	10.190	10.340	9.730	9.940	18.821	2,367,350
2022-05-06	10.410	10.550	9.960	10.330	19.560	2,332,850
2022-05-05	11.320	11.350	10.940	11.140	21.093	1,134,600
2022-05-04	11.000	11.400	10.630	11.350	20.515	1,413,100
2022-05-03	11.350	11.440	10.950	11.000	19.882	1,374,100
2022-05-02	11.800	11.870	11.100	11.300	20.424	1,653,550
2022-04-29	11.980	11.980	11.590	11.670	21.093	1,651,000
2022-04-28	11.000	11.700	10.700	11.670	21.093	1,501,350
2022-04-27	10.790	10.840	10.590	10.810	19.539	619,300
2022-04-26	10.640	10.750	10.360	10.570	19.105	972,150
2022-04-25	10.690	10.850	10.320	10.700	19.340	1,378,800
2022-04-22	11.140	11.360	10.730	10.840	19.593	931,750
2022-04-20	11.280	11.530	11.150	11.430	20.659	1,230,400
2022-04-19	10.840	11.280	10.540	11.270	20.370	1,459,950
2022-04-18	10.910	11.090	10.810	10.840	19.593	1,023,750
2022-04-14	10.630	10.910	10.540	10.850	19.611	760,550
2022-04-13	10.600	10.940	10.510	10.630	19.213	1,163,900
2022-04-12	10.720	11.000	10.530	10.610	19.177	1,155,250
2022-04-11	10.670	10.740	10.460	10.500	18.978	1,033,000
2022-04-08	10.850	10.870	10.540	10.750	19.430	914,050
2022-04-07	11.010	11.090	10.840	10.900	19.701	978,600
2022-04-06	11.410	11.410	10.860	11.100	20.063	1,237,700
2022-04-05	12.080	12.130	11.420	11.480	20.750	1,118,400
2022-04-04	12.080	12.150	11.820	12.140	21.943	503,500
2022-04-01	11.880	12.110	11.740	12.080	21.834	746,250
2022-03-31	11.980	12.070	11.670	11.740	21.220	849,150
2022-03-30	12.160	12.210	11.800	11.870	21.455	851,150
2022-03-29	12.010	12.400	12.010	12.150	21.961	1,103,500
2022-03-28	11.950	12.260	11.690	11.830	21.382	980,450
2022-03-25	11.600	11.890	11.540	11.750	21.238	911,550

← NewerPage 19 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.