SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.930	11.530	10.810	11.530	20.840	1,624,000
2022-03-23	10.800	10.980	10.490	10.870	19.647	823,600
2022-03-22	10.370	10.790	10.360	10.760	19.448	868,000
2022-03-21	10.340	10.460	10.110	10.290	18.599	689,900
2022-03-18	10.070	10.480	9.990	10.220	18.472	2,000,150
2022-03-17	9.740	10.150	9.520	10.070	18.201	935,650
2022-03-16	9.750	10.040	9.510	9.720	17.569	1,212,700
2022-03-15	9.450	9.740	9.390	9.680	17.496	763,850
2022-03-14	9.620	9.800	9.360	9.600	17.352	989,600
2022-03-11	10.150	10.230	9.440	9.550	17.261	837,400
2022-03-10	10.040	10.230	9.840	10.060	18.183	592,800
2022-03-09	9.720	10.180	9.710	10.110	18.273	713,800
2022-03-08	9.340	9.750	9.170	9.640	17.424	1,040,800
2022-03-07	9.760	9.980	9.300	9.300	16.809	1,173,850
2022-03-04	10.300	10.400	9.730	9.930	17.948	1,669,200
2022-03-03	10.380	10.790	10.280	10.300	18.617	930,450
2022-03-02	10.390	10.480	10.110	10.440	18.870	1,044,650
2022-02-25	10.690	10.880	10.340	10.550	19.069	1,262,850
2022-02-24	10.270	10.770	10.130	10.720	19.376	1,831,750
2022-02-23	11.010	11.360	10.840	10.900	19.701	1,327,750
2022-02-22	10.580	10.980	10.530	10.920	19.737	1,292,450
2022-02-21	11.010	11.060	10.350	10.350	18.707	728,950
2022-02-18	11.350	11.370	10.890	11.050	19.972	904,300
2022-02-17	11.490	11.490	11.120	11.120	20.099	544,250
2022-02-16	11.500	11.510	11.240	11.500	20.786	576,900
2022-02-15	11.200	11.480	11.150	11.380	20.569	560,950
2022-02-14	10.680	11.170	10.680	11.090	20.045	683,300
2022-02-11	11.140	11.350	10.610	10.780	19.484	1,043,600
2022-02-10	11.190	11.420	10.990	11.080	20.027	563,100
2022-02-09	10.800	11.190	10.770	11.040	19.954	427,500
2022-02-08	10.900	11.110	10.760	10.790	19.503	697,700
2022-02-07	10.710	11.060	10.570	10.940	19.774	708,000
2022-02-04	11.190	11.190	10.680	10.760	19.448	774,000
2022-02-03	11.330	11.460	11.050	11.160	20.171	747,450
2022-02-02	11.230	11.570	11.010	11.210	20.262	1,270,900
2022-02-01	11.250	11.300	10.950	11.120	20.099	629,350
2022-01-31	10.920	11.240	10.780	11.070	20.009	1,270,500
2022-01-28	10.700	10.910	10.450	10.910	19.719	645,650
2022-01-27	10.890	11.040	10.580	10.720	19.376	815,000
2022-01-26	10.490	10.980	10.450	10.730	19.394	1,494,250
2022-01-25	9.820	10.400	9.790	10.380	18.761	1,122,500
2022-01-24	10.030	10.030	9.690	9.900	17.894	692,150
2022-01-21	9.610	10.170	9.560	10.060	18.183	1,316,050
2022-01-20	9.140	10.050	9.140	9.660	17.460	2,219,300
2022-01-19	9.100	9.270	8.980	9.100	16.448	847,250
2022-01-18	9.280	9.310	8.910	9.040	16.339	670,850
2022-01-17	9.350	9.490	9.220	9.360	16.918	496,050
2022-01-14	9.180	9.440	8.970	9.430	17.044	789,200
2022-01-13	9.750	9.770	9.190	9.230	16.683	921,200
2022-01-12	9.350	9.810	9.260	9.720	17.569	1,172,500
2022-01-11	8.980	9.450	8.970	9.300	16.809	629,400
2022-01-10	9.490	9.500	8.930	9.070	16.394	1,820,150
2022-01-07	9.690	9.720	9.370	9.580	17.315	932,550
2022-01-06	10.000	10.000	9.350	9.750	17.623	2,077,850
2022-01-05	10.410	10.470	9.730	9.860	17.822	2,337,000
2022-01-04	11.130	11.220	10.450	10.530	19.033	1,398,150
2022-01-03	11.790	11.820	11.020	11.120	20.099	905,200
2021-12-30	11.250	11.730	11.050	11.680	21.111	1,399,700
2021-12-29	11.480	11.590	11.120	11.250	20.334	541,350
2021-12-28	11.590	11.780	11.410	11.510	20.804	793,100

← NewerPage 20 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.