SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.340 | 4.470 | 4.320 | 4.390 | 8.614 | 1,066,100 |
| 2025-08-04 | 4.370 | 4.420 | 4.270 | 4.340 | 8.516 | 1,041,250 |
| 2025-08-01 | 4.420 | 4.530 | 4.300 | 4.300 | 8.437 | 2,304,800 |
| 2025-07-31 | 4.180 | 4.370 | 4.080 | 4.290 | 8.418 | 2,139,100 |
| 2025-07-30 | 4.210 | 4.440 | 4.170 | 4.250 | 8.339 | 2,562,400 |
| 2025-07-29 | 4.300 | 4.310 | 4.170 | 4.170 | 8.182 | 1,431,500 |
| 2025-07-28 | 4.370 | 4.460 | 4.230 | 4.290 | 8.418 | 1,293,950 |
| 2025-07-25 | 4.390 | 4.440 | 4.320 | 4.390 | 8.614 | 1,163,000 |
| 2025-07-24 | 4.130 | 4.380 | 4.110 | 4.370 | 8.575 | 2,203,850 |
| 2025-07-23 | 4.120 | 4.290 | 4.100 | 4.210 | 8.261 | 1,195,100 |
| 2025-07-22 | 4.110 | 4.230 | 4.070 | 4.170 | 8.182 | 1,605,050 |
| 2025-07-21 | 4.240 | 4.240 | 4.090 | 4.130 | 8.104 | 2,021,050 |
| 2025-07-18 | 4.400 | 4.410 | 4.250 | 4.250 | 8.339 | 2,646,550 |
| 2025-07-17 | 4.460 | 4.510 | 4.400 | 4.440 | 8.712 | 1,379,800 |
| 2025-07-16 | 4.570 | 4.570 | 4.380 | 4.480 | 8.791 | 1,473,050 |
| 2025-07-15 | 4.550 | 4.630 | 4.400 | 4.510 | 8.850 | 1,736,550 |
| 2025-07-14 | 4.380 | 4.450 | 4.330 | 4.450 | 8.732 | 1,662,850 |
| 2025-07-11 | 4.640 | 4.680 | 4.370 | 4.440 | 8.712 | 2,672,900 |
| 2025-07-10 | 4.500 | 4.710 | 4.380 | 4.660 | 9.144 | 2,244,900 |
| 2025-07-09 | 4.720 | 4.740 | 4.600 | 4.630 | 9.085 | 1,684,000 |
| 2025-07-08 | 4.820 | 4.860 | 4.660 | 4.690 | 9.203 | 1,696,350 |
| 2025-07-07 | 4.820 | 4.900 | 4.720 | 4.800 | 9.419 | 1,377,750 |
| 2025-07-04 | 4.960 | 5.000 | 4.780 | 4.820 | 9.458 | 2,726,200 |
| 2025-07-03 | 4.870 | 5.020 | 4.860 | 4.970 | 9.752 | 1,552,650 |
| 2025-07-02 | 5.060 | 5.090 | 4.780 | 4.860 | 9.536 | 3,536,450 |
| 2025-07-01 | 5.080 | 5.240 | 5.030 | 5.060 | 9.929 | 1,938,950 |
| 2025-06-30 | 5.040 | 5.160 | 4.890 | 5.080 | 9.968 | 2,708,800 |
| 2025-06-27 | 5.210 | 5.370 | 4.960 | 5.030 | 9.870 | 3,611,650 |
| 2025-06-26 | 5.700 | 5.760 | 5.180 | 5.260 | 10.321 | 6,038,900 |
| 2025-06-25 | 5.710 | 5.740 | 5.510 | 5.620 | 11.028 | 2,293,850 |
| 2025-06-24 | 5.390 | 5.840 | 5.390 | 5.720 | 11.224 | 3,712,300 |
| 2025-06-23 | 5.510 | 5.520 | 5.160 | 5.340 | 10.478 | 3,438,950 |
| 2025-06-20 | 5.870 | 5.950 | 5.490 | 5.490 | 10.772 | 3,685,450 |
| 2025-06-18 | 5.870 | 6.200 | 5.850 | 6.000 | 11.773 | 3,935,400 |
| 2025-06-17 | 5.700 | 5.970 | 5.610 | 5.890 | 11.557 | 2,916,450 |
| 2025-06-16 | 5.620 | 5.970 | 5.620 | 5.710 | 11.204 | 3,024,900 |
| 2025-06-13 | 5.550 | 5.670 | 5.410 | 5.520 | 10.831 | 2,263,650 |
| 2025-06-12 | 5.500 | 5.730 | 5.490 | 5.710 | 11.204 | 2,300,850 |
| 2025-06-11 | 5.300 | 5.630 | 5.260 | 5.550 | 10.890 | 2,509,100 |
| 2025-06-10 | 5.250 | 5.420 | 5.170 | 5.350 | 10.498 | 2,363,250 |
| 2025-06-09 | 5.030 | 5.160 | 4.890 | 5.110 | 10.027 | 2,061,300 |
| 2025-06-06 | 5.230 | 5.310 | 4.930 | 5.090 | 9.988 | 2,958,550 |
| 2025-06-05 | 5.350 | 5.510 | 5.190 | 5.240 | 10.282 | 3,233,050 |
| 2025-06-04 | 5.680 | 5.730 | 5.270 | 5.270 | 10.341 | 4,226,850 |
| 2025-06-03 | 5.250 | 5.720 | 5.220 | 5.620 | 11.028 | 4,385,250 |
| 2025-06-02 | 5.470 | 5.500 | 5.120 | 5.270 | 10.341 | 3,181,600 |
| 2025-05-30 | 5.320 | 5.480 | 5.190 | 5.330 | 10.458 | 2,434,100 |
| 2025-05-29 | 5.220 | 5.380 | 5.130 | 5.310 | 10.419 | 2,018,400 |
| 2025-05-28 | 5.020 | 5.380 | 4.960 | 5.270 | 10.341 | 2,976,650 |
| 2025-05-27 | 4.930 | 5.130 | 4.930 | 5.070 | 9.948 | 3,391,500 |
| 2025-05-26 | 4.720 | 4.780 | 4.650 | 4.680 | 9.183 | 1,051,750 |
| 2025-05-23 | 4.660 | 4.780 | 4.450 | 4.700 | 9.222 | 2,534,350 |
| 2025-05-22 | 4.650 | 4.950 | 4.620 | 4.770 | 9.360 | 2,556,650 |
| 2025-05-21 | 4.930 | 4.960 | 4.670 | 4.670 | 9.163 | 2,476,750 |
| 2025-05-20 | 4.960 | 5.050 | 4.720 | 4.970 | 9.752 | 2,278,550 |
| 2025-05-19 | 4.830 | 5.030 | 4.800 | 4.940 | 9.693 | 1,689,800 |
| 2025-05-16 | 4.840 | 4.930 | 4.780 | 4.880 | 9.576 | 1,617,200 |
| 2025-05-15 | 4.780 | 4.990 | 4.740 | 4.830 | 9.477 | 1,580,150 |
| 2025-05-14 | 5.020 | 5.050 | 4.740 | 4.740 | 9.301 | 1,784,750 |
| 2025-05-13 | 4.870 | 5.160 | 4.850 | 5.020 | 9.850 | 2,122,300 |
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.