SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.120 | 5.270 | 4.710 | 4.780 | 9.379 | 2,893,900 |
| 2025-05-09 | 5.270 | 5.340 | 5.000 | 5.050 | 9.909 | 6,113,900 |
| 2025-05-08 | 4.900 | 5.190 | 4.840 | 5.090 | 9.988 | 3,890,600 |
| 2025-05-07 | 4.990 | 5.040 | 4.550 | 4.650 | 9.124 | 3,630,450 |
| 2025-05-06 | 5.110 | 5.390 | 4.880 | 5.040 | 9.889 | 2,539,300 |
| 2025-05-05 | 5.280 | 5.280 | 5.080 | 5.130 | 10.066 | 1,210,950 |
| 2025-05-02 | 5.420 | 5.430 | 5.170 | 5.260 | 10.183 | 1,812,350 |
| 2025-04-30 | 5.490 | 5.690 | 5.290 | 5.360 | 10.377 | 2,383,850 |
| 2025-04-29 | 5.430 | 5.540 | 5.330 | 5.500 | 10.648 | 2,176,450 |
| 2025-04-28 | 5.660 | 5.710 | 5.350 | 5.390 | 10.435 | 2,223,600 |
| 2025-04-25 | 5.510 | 5.650 | 5.470 | 5.650 | 10.938 | 2,101,400 |
| 2025-04-24 | 5.350 | 5.650 | 5.290 | 5.500 | 10.648 | 3,582,850 |
| 2025-04-23 | 5.300 | 5.450 | 5.230 | 5.310 | 10.280 | 3,314,500 |
| 2025-04-22 | 4.920 | 5.250 | 4.890 | 5.190 | 10.048 | 2,778,600 |
| 2025-04-17 | 4.760 | 4.980 | 4.610 | 4.980 | 9.641 | 2,900,350 |
| 2025-04-16 | 4.760 | 4.900 | 4.670 | 4.700 | 9.099 | 1,920,850 |
| 2025-04-15 | 4.840 | 4.970 | 4.690 | 4.770 | 9.235 | 2,485,150 |
| 2025-04-14 | 4.770 | 4.970 | 4.710 | 4.880 | 9.448 | 3,591,100 |
| 2025-04-11 | 4.310 | 4.740 | 4.260 | 4.690 | 9.080 | 3,592,750 |
| 2025-04-10 | 4.200 | 4.280 | 4.080 | 4.270 | 8.267 | 2,227,000 |
| 2025-04-09 | 3.950 | 4.340 | 3.880 | 4.220 | 8.170 | 4,363,300 |
| 2025-04-08 | 4.290 | 4.290 | 3.910 | 4.040 | 7.821 | 3,625,800 |
| 2025-04-07 | 4.180 | 4.410 | 4.000 | 4.050 | 7.841 | 5,970,700 |
| 2025-04-04 | 4.590 | 4.620 | 4.330 | 4.370 | 8.460 | 3,071,650 |
| 2025-04-03 | 4.420 | 4.860 | 4.410 | 4.790 | 9.273 | 5,445,750 |
| 2025-04-02 | 4.240 | 4.540 | 4.230 | 4.440 | 8.596 | 3,341,650 |
| 2025-04-01 | 4.100 | 4.390 | 4.010 | 4.240 | 8.209 | 2,823,650 |
| 2025-03-31 | 4.320 | 4.320 | 4.030 | 4.060 | 7.860 | 4,672,600 |
| 2025-03-28 | 4.670 | 4.690 | 4.370 | 4.370 | 8.460 | 4,483,900 |
| 2025-03-27 | 4.700 | 4.700 | 4.310 | 4.690 | 9.080 | 8,491,200 |
| 2025-03-26 | 4.540 | 4.690 | 4.520 | 4.620 | 8.944 | 4,448,600 |
| 2025-03-25 | 4.150 | 4.650 | 4.150 | 4.430 | 8.576 | 4,835,050 |
| 2025-03-24 | 4.150 | 4.240 | 4.040 | 4.080 | 7.899 | 2,493,750 |
| 2025-03-21 | 4.160 | 4.290 | 4.000 | 4.160 | 8.054 | 6,070,400 |
| 2025-03-20 | 4.080 | 4.180 | 4.010 | 4.130 | 7.996 | 2,707,250 |
| 2025-03-19 | 4.060 | 4.170 | 3.880 | 4.120 | 7.976 | 2,592,600 |
| 2025-03-18 | 4.040 | 4.190 | 3.940 | 4.030 | 7.802 | 3,639,650 |
| 2025-03-17 | 3.650 | 4.210 | 3.650 | 4.080 | 7.899 | 4,416,750 |
| 2025-03-14 | 3.340 | 3.750 | 3.340 | 3.650 | 7.066 | 2,901,850 |
| 2025-03-13 | 3.350 | 3.420 | 3.270 | 3.320 | 6.427 | 1,486,850 |
| 2025-03-12 | 3.350 | 3.530 | 3.350 | 3.380 | 6.544 | 2,546,400 |
| 2025-03-11 | 3.290 | 3.400 | 3.260 | 3.370 | 6.524 | 2,132,300 |
| 2025-03-10 | 3.230 | 3.410 | 3.210 | 3.290 | 6.369 | 2,113,300 |
| 2025-03-07 | 3.030 | 3.330 | 3.010 | 3.280 | 6.350 | 3,032,600 |
| 2025-03-06 | 3.040 | 3.120 | 2.990 | 3.050 | 5.905 | 2,642,900 |
| 2025-03-05 | 3.110 | 3.130 | 2.990 | 3.030 | 5.866 | 2,753,500 |
| 2025-02-28 | 3.250 | 3.280 | 3.090 | 3.120 | 6.040 | 2,901,100 |
| 2025-02-27 | 3.280 | 3.350 | 3.190 | 3.240 | 6.273 | 2,313,250 |
| 2025-02-26 | 3.460 | 3.490 | 3.120 | 3.310 | 6.408 | 3,104,550 |
| 2025-02-25 | 3.420 | 3.520 | 3.380 | 3.400 | 6.582 | 1,959,150 |
| 2025-02-24 | 3.600 | 3.650 | 3.430 | 3.440 | 6.660 | 3,038,000 |
| 2025-02-21 | 3.730 | 3.740 | 3.540 | 3.600 | 6.970 | 5,203,300 |
| 2025-02-20 | 3.990 | 4.000 | 3.730 | 3.740 | 7.241 | 2,747,050 |
| 2025-02-19 | 4.100 | 4.130 | 3.950 | 3.960 | 7.666 | 2,081,600 |
| 2025-02-18 | 4.240 | 4.280 | 4.110 | 4.180 | 8.092 | 2,657,300 |
| 2025-02-17 | 3.940 | 4.370 | 3.940 | 4.220 | 8.170 | 3,420,000 |
| 2025-02-14 | 3.570 | 4.040 | 3.570 | 3.960 | 7.666 | 4,465,400 |
| 2025-02-13 | 3.570 | 3.630 | 3.490 | 3.530 | 6.834 | 1,983,500 |
| 2025-02-12 | 3.550 | 3.620 | 3.480 | 3.590 | 6.950 | 1,667,650 |
| 2025-02-11 | 3.360 | 3.680 | 3.360 | 3.590 | 6.950 | 2,820,400 |
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.