SIMPAR S.A historical data

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

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

← NewerPage 2 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.