SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.690	11.840	11.410	11.600	20.967	929,800
2021-12-23	12.030	12.030	11.530	11.740	21.220	605,250
2021-12-22	11.980	12.180	11.550	12.000	21.690	1,154,200
2021-12-21	12.320	12.410	11.960	11.960	21.427	785,250
2021-12-20	12.500	12.540	11.820	12.310	22.054	1,565,700
2021-12-17	12.060	12.710	11.980	12.510	22.413	2,194,100
2021-12-16	12.600	12.850	12.040	12.270	21.983	888,550
2021-12-15	12.000	12.510	11.810	12.320	22.072	1,028,800
2021-12-14	12.280	12.340	11.870	12.020	21.535	979,700
2021-12-13	12.380	12.590	11.970	12.180	21.821	1,400,500
2021-12-10	12.380	12.410	11.780	12.200	21.857	899,500
2021-12-09	11.880	11.950	11.590	11.690	20.944	669,550
2021-12-08	11.290	12.030	11.110	11.980	21.463	984,450
2021-12-07	11.380	11.590	11.130	11.150	19.976	881,500
2021-12-06	11.230	11.400	10.940	11.170	20.012	963,750
2021-12-03	10.500	11.300	10.500	11.050	19.797	1,496,100
2021-12-02	10.190	10.550	10.130	10.400	18.632	961,350
2021-12-01	10.620	11.000	10.030	10.040	17.987	1,102,200
2021-11-30	10.650	10.770	10.100	10.530	18.865	1,327,800
2021-11-29	11.370	11.370	10.660	10.740	19.242	830,750
2021-11-26	10.990	11.130	10.730	11.050	19.797	1,033,400
2021-11-25	10.990	11.430	10.990	11.350	20.334	787,900
2021-11-24	10.650	11.370	10.640	10.950	19.618	1,594,900
2021-11-23	11.300	11.440	10.640	10.760	19.277	1,896,750
2021-11-22	11.670	11.990	11.170	11.290	20.227	852,100
2021-11-19	11.360	11.880	11.250	11.740	21.033	767,750
2021-11-18	11.010	11.580	11.010	11.370	20.370	766,850
2021-11-17	11.410	11.700	10.960	11.180	20.030	1,179,650
2021-11-16	12.170	12.230	11.060	11.540	20.675	1,709,550
2021-11-12	12.170	12.370	11.790	11.790	21.123	1,307,150
2021-11-11	12.280	12.860	12.180	12.270	21.983	2,031,350
2021-11-10	11.680	12.110	11.460	11.790	21.123	1,309,800
2021-11-09	11.350	11.950	11.350	11.560	20.711	912,150
2021-11-08	11.670	11.670	11.110	11.260	20.173	919,700
2021-11-05	11.300	11.710	11.180	11.420	20.460	901,950
2021-11-04	11.210	11.920	10.950	11.170	20.012	1,953,350
2021-11-03	10.330	11.390	10.300	11.250	20.155	1,851,600
2021-11-01	10.500	10.850	10.450	10.500	18.812	1,843,300
2021-10-29	11.320	11.480	10.120	10.250	18.364	3,577,000
2021-10-28	11.600	11.610	10.790	10.790	19.331	1,280,700
2021-10-27	11.420	11.800	11.360	11.460	20.531	1,013,650
2021-10-26	12.000	12.040	11.280	11.350	20.334	1,532,000
2021-10-25	11.650	12.460	11.630	12.090	21.660	1,833,600
2021-10-22	12.300	12.300	11.080	11.790	21.123	3,185,950
2021-10-21	12.800	13.120	12.120	12.550	22.484	1,908,000
2021-10-20	13.900	13.950	12.970	13.360	23.935	1,327,650
2021-10-19	14.780	14.800	13.490	13.760	24.652	1,499,450
2021-10-18	14.880	15.310	14.370	14.700	26.336	1,715,900
2021-10-15	13.850	14.870	13.670	14.630	26.211	2,075,800
2021-10-14	13.710	13.930	13.380	13.630	24.419	635,500

← NewerPage 21 of 21 · 1,250 trading days

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.