SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.600 | 4.700 | 4.510 | 4.540 | 8.908 | 2,435,350 |
| 2025-10-27 | 4.710 | 4.770 | 4.620 | 4.660 | 9.144 | 1,621,800 |
| 2025-10-24 | 4.500 | 4.680 | 4.500 | 4.600 | 9.026 | 2,538,750 |
| 2025-10-23 | 4.490 | 4.530 | 4.300 | 4.420 | 8.673 | 1,994,700 |
| 2025-10-22 | 4.240 | 4.390 | 4.230 | 4.360 | 8.555 | 1,714,750 |
| 2025-10-21 | 4.230 | 4.400 | 4.180 | 4.240 | 8.320 | 3,020,950 |
| 2025-10-20 | 4.180 | 4.280 | 4.160 | 4.220 | 8.280 | 2,029,300 |
← NewerPage 5 of 5 · 247 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.