SIMPAR S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.690 | 15.310 | 14.410 | 14.500 | 14.500 | 6,708,200 |
| 2026-10-15 | 14.190 | 15.190 | 14.090 | 14.490 | 14.490 | 7,955,400 |
| 2026-10-14 | 14.850 | 15.780 | 14.730 | 15.090 | 15.090 | 12,169,000 |
| 2026-10-13 | 16.800 | 16.840 | 15.630 | 15.820 | 15.820 | 9,178,700 |
| 2026-10-09 | 16.150 | 17.270 | 15.900 | 17.260 | 17.260 | 15,115,200 |
| 2026-10-08 | 13.510 | 15.810 | 13.370 | 15.710 | 15.710 | 15,048,000 |
| 2026-10-07 | 13.700 | 14.640 | 13.440 | 13.770 | 13.770 | 11,438,700 |
| 2026-10-06 | 12.540 | 13.970 | 12.540 | 13.780 | 13.780 | 10,522,700 |
| 2026-10-05 | 12.680 | 13.040 | 12.130 | 12.540 | 12.540 | 15,029,700 |
| 2026-10-02 | 10.530 | 11.030 | 10.170 | 10.800 | 10.800 | 11,491,500 |
| 2026-10-01 | 9.630 | 10.330 | 9.580 | 10.140 | 10.140 | 7,963,400 |
| 2026-09-30 | 8.980 | 9.800 | 8.820 | 9.630 | 9.630 | 7,748,000 |
| 2026-09-29 | 8.350 | 8.760 | 8.330 | 8.730 | 8.730 | 4,659,200 |
| 2026-09-28 | 8.310 | 8.410 | 8.010 | 8.330 | 8.330 | 4,216,100 |
| 2026-09-25 | 8.120 | 8.410 | 7.880 | 8.320 | 8.320 | 4,139,900 |
| 2026-09-24 | 8.090 | 8.280 | 7.900 | 8.140 | 8.140 | 3,652,900 |
| 2026-09-23 | 7.970 | 8.320 | 7.860 | 8.050 | 8.050 | 3,892,900 |
| 2026-09-22 | 8.280 | 8.280 | 7.870 | 8.020 | 8.020 | 3,862,600 |
| 2026-09-21 | 7.720 | 8.350 | 7.720 | 8.270 | 8.270 | 5,461,700 |
Page 1 of 1 · 19 trading days
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.