SIMPAR S.A historical data

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

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
2025-10-17	4.180	4.240	4.090	4.190	8.222	2,695,850
2025-10-16	4.290	4.360	4.190	4.230	8.300	2,699,700
2025-10-15	4.300	4.410	4.270	4.320	8.477	1,713,800
2025-10-14	4.300	4.440	4.250	4.300	8.437	2,221,850
2025-10-13	4.400	4.400	4.270	4.310	8.457	1,284,800
2025-10-10	4.480	4.520	4.290	4.330	8.496	2,470,900
2025-10-09	4.530	4.580	4.440	4.470	8.771	1,509,050
2025-10-08	4.510	4.540	4.370	4.460	8.751	2,131,500
2025-10-07	4.600	4.630	4.450	4.490	8.810	2,885,100
2025-10-06	4.750	4.850	4.620	4.660	9.144	1,751,650
2025-10-03	4.810	4.850	4.630	4.790	9.399	2,763,400
2025-10-02	5.000	5.080	4.680	4.820	9.458	3,335,850
2025-10-01	4.980	5.080	4.900	5.020	9.850	2,291,150
2025-09-30	5.310	5.480	4.880	4.990	9.791	4,632,350
2025-09-29	5.720	5.780	5.320	5.320	10.439	2,864,850
2025-09-26	5.490	5.580	5.420	5.570	10.929	1,540,250
2025-09-25	5.790	5.810	5.470	5.470	10.733	2,645,350
2025-09-24	5.610	5.860	5.590	5.800	11.381	2,568,550
2025-09-23	5.410	5.700	5.400	5.620	11.028	4,119,600
2025-09-22	5.910	5.910	5.360	5.370	10.537	5,801,750
2025-09-19	5.900	5.970	5.810	5.940	11.655	1,288,150
2025-09-18	5.960	5.990	5.800	5.890	11.557	1,618,950
2025-09-17	5.880	6.130	5.840	5.990	11.754	2,418,500
2025-09-16	6.000	6.060	5.810	5.900	11.577	1,895,850
2025-09-15	6.040	6.080	5.940	5.940	11.655	1,505,450
2025-09-12	6.000	6.140	5.920	5.980	11.734	1,528,150
2025-09-11	5.910	6.150	5.900	6.050	11.871	2,549,300
2025-09-10	5.820	6.070	5.780	5.890	11.557	2,196,500
2025-09-09	5.810	5.870	5.760	5.810	11.400	1,696,650
2025-09-08	5.880	5.940	5.570	5.760	11.302	2,370,850
2025-09-05	5.490	5.880	5.490	5.800	11.381	3,946,950
2025-09-04	5.110	5.440	5.100	5.410	10.615	2,473,450
2025-09-03	5.090	5.170	5.030	5.080	9.968	1,157,600
2025-09-02	5.100	5.200	5.010	5.040	9.889	1,745,450
2025-09-01	5.160	5.270	5.160	5.190	10.184	910,850
2025-08-29	5.140	5.400	5.140	5.190	10.184	2,049,400
2025-08-28	4.950	5.330	4.950	5.200	10.203	4,694,100
2025-08-27	4.660	4.880	4.660	4.870	9.556	1,979,400
2025-08-26	4.590	4.890	4.570	4.700	9.222	2,507,900
2025-08-25	4.490	4.700	4.480	4.620	9.065	1,680,750
2025-08-22	4.370	4.550	4.340	4.510	8.850	2,812,950
2025-08-21	4.430	4.500	4.310	4.330	8.496	3,592,050
2025-08-20	4.590	4.630	4.400	4.490	8.810	6,100,100
2025-08-19	4.210	4.210	4.080	4.080	8.006	3,202,600
2025-08-18	4.260	4.400	4.200	4.260	8.359	1,852,050
2025-08-15	4.380	4.520	4.220	4.270	8.379	2,548,450
2025-08-14	4.600	4.640	4.280	4.450	8.732	4,331,650
2025-08-13	4.740	4.820	4.510	4.590	9.006	3,764,200
2025-08-12	4.830	4.940	4.640	4.850	9.517	3,491,500
2025-08-11	4.900	4.950	4.720	4.740	9.301	1,356,200
2025-08-08	4.880	5.080	4.870	4.900	9.615	2,982,300
2025-08-07	4.630	4.890	4.550	4.890	9.595	1,833,700
2025-08-06	4.420	4.610	4.350	4.610	9.046	1,589,450

← NewerPage 5 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.