SIMPAR S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	6.370	6.650	6.330	6.510	12.774	5,941,700
2026-01-26	6.180	6.230	5.900	6.140	12.048	4,086,300
2026-01-23	6.130	6.240	5.870	6.150	12.067	3,915,650
2026-01-22	5.850	6.190	5.820	6.130	12.028	4,376,900
2026-01-21	5.580	5.920	5.550	5.850	11.479	6,085,600
2026-01-20	5.360	5.480	5.280	5.340	10.478	2,740,200
2026-01-19	5.290	5.430	5.220	5.400	10.596	2,011,200
2026-01-16	5.970	6.000	5.340	5.340	10.478	5,788,100
2026-01-15	5.730	6.120	5.710	6.000	11.773	5,699,300
2026-01-14	5.550	5.650	5.440	5.550	10.890	1,837,550
2026-01-13	5.580	5.670	5.410	5.460	10.714	3,106,400
2026-01-12	5.430	5.630	5.300	5.550	10.890	2,625,400
2026-01-09	5.410	5.500	5.350	5.380	10.557	1,642,600
2026-01-08	5.330	5.620	5.280	5.410	10.615	3,236,750
2026-01-07	5.430	5.450	5.190	5.320	10.439	1,885,200
2026-01-06	5.300	5.540	5.300	5.440	10.674	2,148,600
2026-01-05	5.230	5.340	5.170	5.260	10.321	1,302,050
2026-01-02	5.250	5.420	5.220	5.220	10.243	1,663,950
2025-12-30	5.200	5.310	5.150	5.190	10.184	2,210,900
2025-12-29	5.210	5.220	5.100	5.180	10.164	1,476,850
2025-12-26	5.200	5.220	5.100	5.220	10.243	1,650,100
2025-12-23	5.010	5.250	5.010	5.190	10.184	2,356,900
2025-12-22	5.120	5.170	4.980	4.980	9.772	2,563,450
2025-12-19	5.140	5.300	5.090	5.120	10.046	4,146,950
2025-12-18	5.210	5.290	5.110	5.130	10.066	3,101,850
2025-12-17	5.640	5.640	5.280	5.300	10.400	3,912,250
2025-12-16	6.000	6.000	5.660	5.680	11.145	3,438,200
2025-12-15	6.270	6.360	6.090	6.090	11.950	2,221,850
2025-12-12	6.200	6.440	6.080	6.150	12.067	2,256,800
2025-12-11	6.160	6.220	6.010	6.120	12.009	2,885,450
2025-12-10	6.380	6.400	6.120	6.260	12.283	2,299,800
2025-12-09	6.340	6.440	6.040	6.310	12.381	4,744,850
2025-12-08	6.590	6.710	6.250	6.460	12.676	5,566,050
2025-12-05	7.240	7.380	6.380	6.530	12.813	7,030,950
2025-12-04	6.980	7.450	6.860	7.290	14.304	4,112,800
2025-12-03	6.920	7.150	6.840	6.900	13.539	3,635,100
2025-12-02	6.530	6.920	6.490	6.890	13.520	3,572,300
2025-12-01	6.300	6.630	6.180	6.530	12.813	3,734,850
2025-11-28	6.210	6.490	6.120	6.380	12.519	2,321,150
2025-11-27	6.130	6.380	6.130	6.210	12.185	1,479,350
2025-11-26	5.610	6.260	5.570	6.220	12.205	4,386,500
2025-11-25	5.480	5.620	5.400	5.600	10.988	2,051,750
2025-11-24	5.240	5.430	5.200	5.430	10.655	2,075,200
2025-11-21	5.260	5.260	5.100	5.240	10.282	1,723,200
2025-11-19	5.280	5.340	5.150	5.260	10.321	1,180,750
2025-11-18	5.100	5.300	5.090	5.280	10.360	1,245,200
2025-11-17	5.380	5.380	5.140	5.200	10.203	1,632,600
2025-11-14	5.100	5.370	5.070	5.370	10.537	1,936,900
2025-11-13	5.150	5.370	5.100	5.120	10.046	2,235,550
2025-11-12	5.400	5.550	5.170	5.270	10.341	2,822,950
2025-11-11	4.990	5.470	4.990	5.430	10.655	5,223,500
2025-11-10	4.990	4.990	4.830	4.860	9.536	1,034,600
2025-11-07	4.810	4.940	4.780	4.890	9.595	1,086,100
2025-11-06	5.080	5.080	4.870	4.870	9.556	2,096,400
2025-11-05	4.730	5.130	4.690	5.090	9.988	2,808,300
2025-11-04	4.550	4.730	4.550	4.730	9.281	1,108,250
2025-11-03	4.620	4.680	4.580	4.620	9.065	1,624,300
2025-10-31	4.640	4.730	4.620	4.620	9.065	1,689,900
2025-10-30	4.450	4.680	4.410	4.610	9.046	1,568,650
2025-10-29	4.580	4.650	4.510	4.540	8.908	1,450,950

← NewerPage 4 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.