SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.280 | 3.430 | 3.270 | 3.360 | 6.505 | 2,361,200 |
| 2025-02-07 | 3.360 | 3.400 | 3.230 | 3.260 | 6.311 | 3,225,150 |
| 2025-02-06 | 3.420 | 3.480 | 3.280 | 3.360 | 6.505 | 2,892,700 |
| 2025-02-05 | 3.500 | 3.500 | 3.380 | 3.400 | 6.582 | 2,646,500 |
| 2025-02-04 | 3.520 | 3.540 | 3.380 | 3.500 | 6.776 | 2,319,450 |
| 2025-02-03 | 3.590 | 3.590 | 3.370 | 3.520 | 6.815 | 5,736,050 |
| 2025-01-31 | 3.640 | 3.790 | 3.560 | 3.610 | 6.989 | 3,089,150 |
| 2025-01-30 | 3.400 | 3.670 | 3.390 | 3.640 | 7.047 | 4,299,000 |
| 2025-01-29 | 3.360 | 3.410 | 3.290 | 3.350 | 6.486 | 2,050,500 |
| 2025-01-28 | 3.410 | 3.440 | 3.320 | 3.350 | 6.486 | 2,150,800 |
| 2025-01-27 | 3.250 | 3.480 | 3.210 | 3.410 | 6.602 | 4,752,900 |
| 2025-01-24 | 3.340 | 3.380 | 3.230 | 3.250 | 6.292 | 3,630,450 |
| 2025-01-23 | 3.390 | 3.410 | 3.290 | 3.340 | 6.466 | 1,764,100 |
| 2025-01-22 | 3.400 | 3.410 | 3.270 | 3.390 | 6.563 | 3,642,400 |
| 2025-01-21 | 3.310 | 3.390 | 3.290 | 3.320 | 6.427 | 1,593,200 |
| 2025-01-20 | 3.270 | 3.430 | 3.200 | 3.340 | 6.466 | 1,995,700 |
| 2025-01-17 | 3.370 | 3.410 | 3.270 | 3.300 | 6.389 | 1,889,250 |
| 2025-01-16 | 3.470 | 3.470 | 3.280 | 3.340 | 6.466 | 2,182,350 |
| 2025-01-15 | 3.370 | 3.530 | 3.340 | 3.470 | 6.718 | 3,254,350 |
| 2025-01-14 | 3.280 | 3.340 | 3.210 | 3.320 | 6.427 | 1,806,250 |
| 2025-01-13 | 3.350 | 3.380 | 3.230 | 3.260 | 6.311 | 1,925,650 |
| 2025-01-10 | 3.430 | 3.430 | 3.280 | 3.360 | 6.505 | 2,814,850 |
| 2025-01-09 | 3.450 | 3.530 | 3.400 | 3.440 | 6.660 | 1,017,500 |
| 2025-01-08 | 3.520 | 3.540 | 3.370 | 3.510 | 6.795 | 1,219,250 |
| 2025-01-07 | 3.590 | 3.670 | 3.550 | 3.550 | 6.873 | 1,019,600 |
| 2025-01-06 | 3.460 | 3.580 | 3.440 | 3.550 | 6.873 | 1,681,500 |
| 2025-01-03 | 3.380 | 3.500 | 3.350 | 3.410 | 6.602 | 1,097,250 |
| 2025-01-02 | 3.510 | 3.560 | 3.330 | 3.410 | 6.602 | 1,597,700 |
| 2024-12-30 | 3.500 | 3.570 | 3.390 | 3.510 | 6.795 | 1,179,550 |
| 2024-12-27 | 3.570 | 3.610 | 3.380 | 3.520 | 6.815 | 1,841,050 |
| 2024-12-26 | 3.590 | 3.620 | 3.460 | 3.510 | 6.795 | 2,094,300 |
| 2024-12-23 | 3.570 | 3.640 | 3.500 | 3.590 | 6.950 | 1,796,550 |
| 2024-12-20 | 3.310 | 3.800 | 3.300 | 3.610 | 6.989 | 7,093,050 |
| 2024-12-19 | 3.340 | 3.350 | 3.230 | 3.290 | 6.369 | 3,682,600 |
| 2024-12-18 | 3.460 | 3.500 | 3.230 | 3.300 | 6.389 | 3,540,300 |
| 2024-12-17 | 3.550 | 3.610 | 3.450 | 3.490 | 6.757 | 3,966,050 |
| 2024-12-16 | 3.700 | 3.780 | 3.430 | 3.490 | 6.757 | 5,769,600 |
| 2024-12-13 | 4.010 | 4.080 | 3.680 | 3.710 | 7.182 | 6,105,300 |
| 2024-12-12 | 4.210 | 4.270 | 4.010 | 4.040 | 7.821 | 2,302,150 |
| 2024-12-11 | 4.230 | 4.530 | 4.120 | 4.330 | 8.383 | 3,126,650 |
| 2024-12-10 | 3.950 | 4.230 | 3.940 | 4.200 | 8.131 | 2,421,800 |
| 2024-12-09 | 4.070 | 4.120 | 3.860 | 3.900 | 7.550 | 2,678,050 |
| 2024-12-06 | 4.230 | 4.280 | 4.020 | 4.020 | 7.783 | 2,378,500 |
| 2024-12-05 | 4.350 | 4.480 | 4.200 | 4.200 | 8.131 | 2,576,750 |
| 2024-12-04 | 4.420 | 4.500 | 4.270 | 4.270 | 8.267 | 2,001,400 |
| 2024-12-03 | 4.440 | 4.560 | 4.330 | 4.410 | 8.538 | 3,434,600 |
| 2024-12-02 | 4.590 | 4.610 | 4.440 | 4.460 | 8.634 | 2,277,350 |
| 2024-11-29 | 4.690 | 4.700 | 4.350 | 4.620 | 8.944 | 4,685,450 |
| 2024-11-28 | 5.120 | 5.130 | 4.610 | 4.630 | 8.964 | 5,624,800 |
| 2024-11-27 | 5.540 | 5.610 | 5.140 | 5.140 | 9.951 | 1,813,650 |
| 2024-11-26 | 5.620 | 5.690 | 5.460 | 5.540 | 10.725 | 2,368,650 |
| 2024-11-25 | 5.470 | 5.750 | 5.280 | 5.620 | 10.880 | 2,187,050 |
| 2024-11-22 | 5.260 | 5.450 | 5.130 | 5.450 | 10.551 | 2,187,900 |
| 2024-11-21 | 5.180 | 5.300 | 5.040 | 5.230 | 10.125 | 1,965,850 |
| 2024-11-19 | 5.060 | 5.250 | 4.960 | 5.230 | 10.125 | 1,683,750 |
| 2024-11-18 | 5.000 | 5.250 | 4.920 | 5.010 | 9.699 | 1,617,550 |
| 2024-11-14 | 5.100 | 5.240 | 5.010 | 5.050 | 9.777 | 2,359,500 |
| 2024-11-13 | 5.350 | 5.420 | 5.050 | 5.150 | 9.970 | 2,240,350 |
| 2024-11-12 | 5.330 | 5.390 | 5.230 | 5.250 | 10.164 | 1,092,550 |
| 2024-11-11 | 5.170 | 5.340 | 5.140 | 5.330 | 10.319 | 1,257,300 |
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.