SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.290 | 7.450 | 7.190 | 7.310 | 7.310 | 1,914,700 |
| 2026-07-21 | 7.530 | 7.590 | 7.240 | 7.250 | 7.250 | 2,395,700 |
| 2026-07-20 | 7.580 | 7.640 | 7.470 | 7.550 | 7.550 | 1,563,400 |
| 2026-07-17 | 7.590 | 7.840 | 7.530 | 7.540 | 7.540 | 3,592,500 |
| 2026-07-16 | 7.720 | 7.810 | 7.520 | 7.560 | 7.560 | 2,135,400 |
| 2026-07-15 | 8.050 | 8.130 | 7.700 | 7.710 | 7.710 | 3,331,600 |
| 2026-07-14 | 7.980 | 8.070 | 7.830 | 8.060 | 8.060 | 2,316,700 |
| 2026-07-13 | 8.100 | 8.250 | 7.910 | 7.930 | 7.930 | 1,288,800 |
| 2026-07-10 | 8.270 | 8.420 | 8.050 | 8.180 | 8.180 | 2,196,100 |
| 2026-07-09 | 7.560 | 7.920 | 7.500 | 7.820 | 7.820 | 1,667,200 |
| 2026-07-08 | 7.710 | 7.710 | 7.450 | 7.530 | 7.530 | 1,777,800 |
| 2026-07-07 | 7.760 | 7.860 | 7.650 | 7.710 | 7.710 | 1,691,500 |
| 2026-07-06 | 7.940 | 7.970 | 7.690 | 7.760 | 7.760 | 982,200 |
| 2026-07-03 | 7.880 | 8.050 | 7.830 | 7.960 | 7.960 | 910,400 |
| 2026-07-02 | 7.690 | 7.880 | 7.410 | 7.880 | 7.880 | 4,917,200 |
| 2026-07-01 | 7.700 | 7.830 | 7.600 | 7.750 | 7.750 | 1,836,800 |
| 2026-06-30 | 7.910 | 7.920 | 7.710 | 7.800 | 7.800 | 1,380,400 |
| 2026-06-29 | 8.060 | 8.140 | 7.950 | 7.990 | 7.990 | 1,021,200 |
| 2026-06-26 | 7.870 | 8.120 | 7.730 | 8.070 | 8.070 | 2,034,900 |
| 2026-06-25 | 7.680 | 8.090 | 7.680 | 7.870 | 7.870 | 2,707,600 |
| 2026-06-24 | 7.680 | 7.800 | 7.530 | 7.650 | 7.650 | 1,546,500 |
| 2026-06-23 | 7.440 | 7.770 | 7.300 | 7.770 | 7.770 | 1,632,600 |
| 2026-06-22 | 7.520 | 7.930 | 7.500 | 7.500 | 7.500 | 2,469,700 |
| 2026-06-19 | 7.370 | 7.630 | 7.350 | 7.480 | 7.480 | 4,863,100 |
| 2026-06-18 | 7.640 | 7.750 | 7.330 | 7.400 | 7.400 | 3,671,400 |
| 2026-06-17 | 8.110 | 8.210 | 7.620 | 7.620 | 7.620 | 4,353,000 |
| 2026-06-16 | 8.260 | 8.280 | 8.070 | 8.070 | 8.070 | 1,979,600 |
| 2026-06-15 | 8.990 | 9.100 | 8.300 | 8.300 | 8.300 | 2,459,300 |
| 2026-06-12 | 8.350 | 8.650 | 8.250 | 8.560 | 8.560 | 1,762,700 |
| 2026-06-11 | 8.170 | 8.500 | 7.800 | 8.440 | 8.440 | 4,805,500 |
| 2026-06-10 | 8.510 | 8.520 | 8.120 | 8.120 | 8.120 | 2,484,100 |
| 2026-06-09 | 8.350 | 8.620 | 8.350 | 8.560 | 8.560 | 2,177,200 |
| 2026-06-08 | 8.470 | 8.480 | 8.180 | 8.320 | 8.320 | 2,698,700 |
| 2026-06-05 | 8.650 | 8.670 | 8.480 | 8.490 | 8.490 | 3,135,400 |
| 2026-06-03 | 8.850 | 8.870 | 8.600 | 8.780 | 8.780 | 2,414,800 |
| 2026-06-02 | 9.090 | 9.190 | 8.880 | 9.060 | 8.889 | 1,586,700 |
| 2026-06-01 | 8.900 | 9.100 | 8.750 | 9.080 | 8.908 | 3,475,400 |
| 2026-05-29 | 9.200 | 9.200 | 8.800 | 8.920 | 8.751 | 2,990,200 |
| 2026-05-28 | 9.180 | 9.410 | 9.090 | 9.120 | 8.948 | 1,524,800 |
| 2026-05-27 | 9.480 | 9.480 | 9.100 | 9.170 | 8.997 | 1,984,900 |
| 2026-05-26 | 9.360 | 9.400 | 9.090 | 9.210 | 9.036 | 1,783,400 |
| 2026-05-25 | 9.380 | 9.660 | 9.170 | 9.480 | 9.301 | 2,227,200 |
| 2026-05-22 | 9.250 | 9.280 | 9.040 | 9.140 | 8.967 | 1,779,100 |
| 2026-05-21 | 9.420 | 9.510 | 9.110 | 9.280 | 9.105 | 2,976,800 |
| 2026-05-20 | 8.920 | 9.640 | 8.870 | 9.420 | 9.242 | 3,988,800 |
| 2026-05-19 | 8.900 | 9.070 | 8.690 | 8.770 | 8.604 | 2,306,900 |
| 2026-05-18 | 9.250 | 9.320 | 8.950 | 9.030 | 8.859 | 2,070,600 |
| 2026-05-15 | 9.190 | 9.340 | 9.000 | 9.250 | 9.075 | 3,353,600 |
| 2026-05-14 | 9.670 | 9.860 | 9.360 | 9.490 | 9.311 | 3,082,200 |
| 2026-05-13 | 10.220 | 10.220 | 9.570 | 9.570 | 9.389 | 3,268,700 |
| 2026-05-12 | 10.000 | 10.310 | 9.970 | 10.230 | 10.037 | 2,306,100 |
| 2026-05-11 | 10.480 | 10.480 | 9.960 | 10.110 | 9.919 | 3,601,700 |
| 2026-05-08 | 10.820 | 11.180 | 10.400 | 10.510 | 10.311 | 2,269,500 |
| 2026-05-07 | 11.130 | 11.240 | 10.540 | 10.600 | 10.400 | 2,555,500 |
| 2026-05-06 | 11.340 | 11.410 | 11.120 | 11.130 | 10.920 | 3,446,400 |
| 2026-05-05 | 10.800 | 11.210 | 10.700 | 10.860 | 10.655 | 3,042,600 |
| 2026-05-04 | 11.050 | 11.140 | 10.680 | 10.750 | 10.547 | 3,716,100 |
| 2026-04-30 | 11.120 | 11.210 | 10.920 | 11.020 | 10.812 | 3,649,400 |
| 2026-04-29 | 11.000 | 11.200 | 10.810 | 10.850 | 10.645 | 3,052,700 |
| 2026-04-28 | 11.110 | 11.310 | 10.780 | 11.230 | 11.018 | 2,851,200 |
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.