SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.670	11.670	11.200	11.200	10.988	3,052,500
2026-04-24	12.130	12.230	11.550	11.620	11.400	3,331,300
2026-04-23	12.700	12.740	12.060	12.090	11.861	3,794,500
2026-04-22	12.720	12.910	12.400	12.640	12.401	2,868,500
2026-04-20	12.330	12.950	12.210	12.850	12.607	4,252,000
2026-04-17	11.510	12.470	11.510	12.360	12.126	11,484,600
2026-04-16	11.340	11.540	11.150	11.190	10.978	3,881,300
2026-04-15	11.430	11.610	11.230	11.310	11.096	4,908,200
2026-04-14	11.570	11.680	11.270	11.420	11.204	6,398,200
2026-04-13	11.340	11.600	11.270	11.570	11.351	5,185,900
2026-04-10	11.860	12.050	11.300	11.510	11.292	5,315,700
2026-04-09	11.520	11.780	11.480	11.780	11.557	5,284,600
2026-04-08	12.200	12.460	11.500	11.520	11.302	6,234,800
2026-04-07	11.170	11.420	11.130	11.370	11.155	3,367,400
2026-04-06	11.520	11.640	11.220	11.290	11.077	3,220,800
2026-04-02	11.420	11.900	11.220	11.460	11.243	4,286,600
2026-04-01	11.650	12.200	11.570	11.830	11.606	6,850,500
2026-03-31	11.330	11.620	11.100	11.500	11.283	6,250,100
2026-03-30	10.950	11.100	10.480	10.800	10.596	1,869,300
2026-03-27	11.150	11.160	10.670	10.670	10.468	2,557,100
2026-03-26	11.170	11.350	11.030	11.110	10.900	2,714,900
2026-03-25	11.470	11.620	11.300	11.480	11.263	2,833,500
2026-03-24	11.220	11.390	11.020	11.220	11.008	2,135,500
2026-03-23	10.850	11.460	10.750	11.250	11.037	4,142,100
2026-03-20	10.790	10.790	10.200	10.310	10.115	2,216,800
2026-03-19	10.560	10.940	10.300	10.740	10.537	3,865,200
2026-03-18	10.850	10.960	10.650	10.880	10.674	2,683,100
2026-03-17	11.030	11.300	10.910	10.930	10.723	2,024,400
2026-03-16	11.180	11.370	10.930	11.030	10.822	2,378,100
2026-03-13	11.280	11.440	10.790	10.830	10.625	6,658,600
2026-03-12	11.450	11.450	11.160	11.180	10.969	5,600,800
2026-03-11	11.740	11.920	11.410	11.590	11.371	3,839,000
2026-03-10	11.379	11.908	11.330	11.791	11.568	3,599,324
2026-03-09	11.055	11.496	10.839	11.339	11.125	5,646,920
2026-03-06	10.829	11.457	10.643	11.104	10.894	8,420,987
2026-03-05	11.800	11.908	11.408	11.604	11.385	4,463,525
2026-03-04	11.820	12.055	11.545	11.889	11.664	4,423,562
2026-03-03	11.967	12.046	11.114	11.437	11.221	9,473,483
2026-03-02	12.065	12.664	11.653	12.664	12.424	6,246,264
2026-02-27	12.750	12.950	12.540	12.650	12.411	3,900,100
2026-02-26	13.090	13.340	12.810	13.050	12.803	3,358,000
2026-02-25	14.290	14.520	13.020	13.070	12.823	4,783,800
2026-02-24	13.690	14.450	13.600	14.110	13.843	3,494,400
2026-02-23	14.240	14.240	13.500	13.590	13.333	3,852,200
2026-02-20	13.550	14.240	13.400	14.240	13.971	2,285,500
2026-02-19	13.120	13.610	12.920	13.610	13.353	2,058,300
2026-02-18	13.000	13.200	12.720	13.150	12.901	1,944,800
2026-02-13	6.620	6.730	6.350	6.560	12.872	4,045,600
2026-02-12	7.010	7.080	6.620	6.720	13.186	3,655,450
2026-02-11	6.910	7.100	6.810	7.010	13.755	4,172,000
2026-02-10	6.910	6.910	6.720	6.860	13.461	2,101,750
2026-02-09	6.960	6.990	6.760	6.920	13.578	1,984,650
2026-02-06	6.670	6.980	6.610	6.910	13.559	2,822,150
2026-02-05	6.580	6.790	6.530	6.700	13.147	2,412,850
2026-02-04	6.720	6.760	6.420	6.580	12.911	2,294,300
2026-02-03	6.890	6.980	6.720	6.800	13.343	2,961,850
2026-02-02	6.690	6.740	6.490	6.700	13.147	2,602,450
2026-01-30	6.730	7.030	6.600	6.690	13.127	4,368,250
2026-01-29	6.800	6.870	6.410	6.810	13.363	4,337,750
2026-01-28	6.580	6.740	6.400	6.690	13.127	4,254,200

← NewerPage 3 of 21 · 1,246 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.