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 |
| 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 |
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.