SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.250 | 5.280 | 5.080 | 5.150 | 9.970 | 2,123,450 |
| 2024-11-07 | 5.620 | 5.700 | 5.300 | 5.300 | 10.261 | 1,449,250 |
| 2024-11-06 | 5.340 | 5.720 | 5.270 | 5.600 | 10.841 | 2,218,850 |
| 2024-11-05 | 5.380 | 5.570 | 5.250 | 5.570 | 10.783 | 1,626,850 |
| 2024-11-04 | 5.080 | 5.460 | 5.050 | 5.440 | 10.532 | 1,954,700 |
| 2024-11-01 | 5.380 | 5.420 | 4.960 | 4.980 | 9.641 | 1,791,350 |
| 2024-10-31 | 5.420 | 5.600 | 5.350 | 5.350 | 10.357 | 1,169,850 |
| 2024-10-30 | 5.380 | 5.510 | 5.310 | 5.480 | 10.609 | 995,700 |
| 2024-10-29 | 5.440 | 5.530 | 5.350 | 5.370 | 10.396 | 866,650 |
| 2024-10-28 | 5.350 | 5.550 | 5.340 | 5.440 | 10.532 | 1,608,400 |
| 2024-10-25 | 5.460 | 5.540 | 5.260 | 5.300 | 10.261 | 1,207,500 |
| 2024-10-24 | 5.220 | 5.430 | 5.150 | 5.410 | 10.474 | 1,341,850 |
| 2024-10-23 | 5.110 | 5.380 | 5.110 | 5.250 | 10.164 | 1,258,400 |
| 2024-10-22 | 5.100 | 5.270 | 5.020 | 5.150 | 9.970 | 1,630,050 |
| 2024-10-21 | 5.110 | 5.190 | 5.080 | 5.150 | 9.970 | 1,316,300 |
| 2024-10-18 | 5.080 | 5.170 | 5.030 | 5.110 | 9.893 | 1,167,050 |
| 2024-10-17 | 5.100 | 5.120 | 5.010 | 5.080 | 9.835 | 1,402,900 |
| 2024-10-16 | 5.120 | 5.250 | 5.040 | 5.130 | 9.932 | 1,426,050 |
| 2024-10-15 | 5.200 | 5.300 | 5.080 | 5.150 | 9.970 | 1,317,950 |
| 2024-10-14 | 4.980 | 5.310 | 4.890 | 5.200 | 10.067 | 2,475,800 |
| 2024-10-11 | 4.970 | 4.990 | 4.840 | 4.990 | 9.660 | 2,301,450 |
| 2024-10-10 | 5.010 | 5.080 | 4.920 | 4.960 | 9.602 | 2,540,250 |
| 2024-10-09 | 5.120 | 5.150 | 5.000 | 5.000 | 9.680 | 2,585,700 |
| 2024-10-08 | 5.060 | 5.170 | 5.060 | 5.170 | 10.009 | 3,493,950 |
| 2024-10-07 | 5.320 | 5.350 | 5.130 | 5.180 | 10.028 | 2,722,950 |
| 2024-10-04 | 5.230 | 5.290 | 5.180 | 5.240 | 10.144 | 1,529,650 |
| 2024-10-03 | 5.380 | 5.380 | 5.170 | 5.240 | 10.144 | 4,015,300 |
| 2024-10-02 | 5.860 | 5.920 | 5.430 | 5.430 | 10.512 | 3,005,800 |
| 2024-10-01 | 5.650 | 5.910 | 5.600 | 5.720 | 11.074 | 4,182,200 |
| 2024-09-30 | 5.730 | 5.740 | 5.400 | 5.590 | 10.822 | 4,482,300 |
| 2024-09-27 | 5.250 | 5.410 | 5.220 | 5.260 | 10.183 | 1,600,050 |
| 2024-09-26 | 5.230 | 5.340 | 5.150 | 5.240 | 10.144 | 1,738,250 |
| 2024-09-25 | 5.310 | 5.490 | 5.180 | 5.180 | 10.028 | 1,942,250 |
| 2024-09-24 | 5.350 | 5.440 | 5.270 | 5.300 | 10.261 | 1,642,200 |
| 2024-09-23 | 5.300 | 5.380 | 5.230 | 5.240 | 10.144 | 1,719,800 |
| 2024-09-20 | 5.670 | 5.670 | 5.310 | 5.310 | 10.280 | 3,290,100 |
| 2024-09-19 | 5.900 | 5.980 | 5.660 | 5.670 | 10.977 | 1,570,850 |
| 2024-09-18 | 5.990 | 6.180 | 5.850 | 5.870 | 11.364 | 1,511,050 |
| 2024-09-17 | 5.950 | 6.000 | 5.860 | 6.000 | 11.616 | 881,050 |
| 2024-09-16 | 5.990 | 6.010 | 5.900 | 5.950 | 11.519 | 768,450 |
| 2024-09-13 | 5.810 | 6.100 | 5.810 | 5.960 | 11.538 | 1,874,650 |
| 2024-09-12 | 5.950 | 5.990 | 5.750 | 5.750 | 11.132 | 1,254,550 |
| 2024-09-11 | 5.950 | 6.040 | 5.860 | 5.950 | 11.519 | 985,150 |
| 2024-09-10 | 5.850 | 5.970 | 5.710 | 5.920 | 11.461 | 1,662,950 |
| 2024-09-09 | 6.000 | 6.010 | 5.780 | 5.850 | 11.325 | 1,566,900 |
| 2024-09-06 | 6.150 | 6.270 | 5.940 | 5.940 | 11.500 | 1,457,650 |
| 2024-09-05 | 6.110 | 6.230 | 6.040 | 6.150 | 11.906 | 953,250 |
| 2024-09-04 | 6.020 | 6.260 | 6.020 | 6.110 | 11.829 | 1,024,950 |
| 2024-09-03 | 6.140 | 6.270 | 5.980 | 6.000 | 11.616 | 1,781,750 |
| 2024-09-02 | 6.100 | 6.180 | 6.080 | 6.110 | 11.829 | 954,800 |
| 2024-08-30 | 6.140 | 6.270 | 6.070 | 6.170 | 11.945 | 2,161,400 |
| 2024-08-29 | 6.260 | 6.340 | 6.150 | 6.160 | 11.926 | 2,310,450 |
| 2024-08-28 | 6.570 | 6.570 | 6.310 | 6.370 | 12.332 | 2,391,750 |
| 2024-08-27 | 6.740 | 6.890 | 6.630 | 6.640 | 12.855 | 1,769,050 |
| 2024-08-26 | 6.920 | 6.960 | 6.740 | 6.830 | 13.223 | 1,282,150 |
| 2024-08-23 | 6.510 | 6.950 | 6.490 | 6.930 | 13.416 | 1,894,700 |
| 2024-08-22 | 6.840 | 6.900 | 6.480 | 6.480 | 12.545 | 1,658,500 |
| 2024-08-21 | 7.040 | 7.140 | 6.780 | 6.840 | 13.242 | 1,538,350 |
| 2024-08-20 | 7.000 | 7.080 | 6.830 | 7.030 | 13.610 | 1,515,100 |
| 2024-08-19 | 6.460 | 7.090 | 6.460 | 7.090 | 13.726 | 2,175,850 |
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.