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 |
| 2026-09-18 | 7.360 | 7.630 | 7.310 | 7.630 | 7.630 | 6,363,900 |
| 2026-09-17 | 7.760 | 7.810 | 7.410 | 7.410 | 7.410 | 3,630,100 |
| 2026-09-16 | 7.450 | 7.880 | 7.450 | 7.630 | 7.630 | 3,247,000 |
| 2026-09-15 | 7.600 | 7.650 | 7.400 | 7.500 | 7.500 | 2,021,700 |
| 2026-09-14 | 7.360 | 7.590 | 7.260 | 7.520 | 7.520 | 2,811,000 |
| 2026-09-11 | 7.960 | 8.080 | 7.490 | 7.590 | 7.590 | 4,168,700 |
| 2026-09-10 | 7.580 | 8.020 | 7.400 | 7.890 | 7.890 | 4,964,900 |
| 2026-09-09 | 8.220 | 8.220 | 7.580 | 7.650 | 7.650 | 5,034,700 |
| 2026-09-08 | 7.860 | 8.440 | 7.860 | 8.330 | 8.330 | 6,422,700 |
| 2026-09-04 | 7.400 | 7.830 | 7.330 | 7.720 | 7.720 | 4,353,700 |
| 2026-09-03 | 7.800 | 7.940 | 7.500 | 7.500 | 7.500 | 2,899,200 |
| 2026-09-02 | 6.940 | 7.620 | 6.890 | 7.530 | 7.530 | 4,685,600 |
| 2026-09-01 | 6.650 | 6.930 | 6.580 | 6.890 | 6.890 | 2,698,500 |
| 2026-08-31 | 6.600 | 6.730 | 6.570 | 6.600 | 6.600 | 3,069,600 |
| 2026-08-28 | 6.590 | 6.640 | 6.320 | 6.540 | 6.540 | 2,440,300 |
| 2026-08-27 | 6.430 | 6.640 | 6.380 | 6.530 | 6.530 | 1,947,300 |
| 2026-08-26 | 6.600 | 6.750 | 6.450 | 6.460 | 6.460 | 2,169,600 |
| 2026-08-25 | 6.250 | 6.570 | 6.230 | 6.560 | 6.560 | 2,268,300 |
| 2026-08-24 | 6.060 | 6.290 | 6.000 | 6.240 | 6.240 | 2,231,200 |
| 2026-08-21 | 5.680 | 6.140 | 5.640 | 6.110 | 6.110 | 4,122,600 |
| 2026-08-20 | 5.920 | 5.940 | 5.590 | 5.630 | 5.630 | 3,531,400 |
| 2026-08-19 | 6.110 | 6.230 | 5.930 | 5.950 | 5.950 | 2,990,400 |
| 2026-08-18 | 6.120 | 6.170 | 5.950 | 5.950 | 5.950 | 2,358,400 |
| 2026-08-17 | 6.100 | 6.170 | 6.020 | 6.100 | 6.100 | 1,877,500 |
| 2026-08-14 | 6.140 | 6.170 | 5.890 | 6.160 | 6.160 | 3,073,500 |
| 2026-08-13 | 6.210 | 6.380 | 6.120 | 6.160 | 6.160 | 2,594,900 |
| 2026-08-12 | 6.250 | 6.270 | 6.080 | 6.210 | 6.210 | 2,934,800 |
| 2026-08-11 | 6.780 | 6.840 | 6.150 | 6.150 | 6.150 | 5,571,600 |
| 2026-08-10 | 7.040 | 7.080 | 6.720 | 6.750 | 6.750 | 1,860,600 |
| 2026-08-07 | 7.190 | 7.210 | 6.940 | 7.040 | 7.040 | 2,229,400 |
| 2026-08-06 | 7.610 | 7.630 | 7.140 | 7.140 | 7.140 | 3,215,300 |
| 2026-08-05 | 7.600 | 7.830 | 7.600 | 7.660 | 7.660 | 1,601,500 |
| 2026-08-04 | 7.660 | 7.850 | 7.470 | 7.560 | 7.560 | 2,511,600 |
| 2026-08-03 | 7.770 | 7.900 | 7.430 | 7.550 | 7.550 | 2,238,200 |
| 2026-07-31 | 7.730 | 7.760 | 7.580 | 7.710 | 7.710 | 1,129,300 |
| 2026-07-30 | 7.600 | 7.750 | 7.590 | 7.730 | 7.730 | 1,432,100 |
| 2026-07-29 | 7.830 | 7.840 | 7.480 | 7.540 | 7.540 | 2,553,000 |
| 2026-07-28 | 8.080 | 8.120 | 7.700 | 7.880 | 7.880 | 2,866,400 |
| 2026-07-27 | 7.520 | 7.700 | 7.520 | 7.640 | 7.640 | 1,730,100 |
| 2026-07-24 | 7.560 | 7.730 | 7.400 | 7.460 | 7.460 | 2,205,100 |
| 2026-07-23 | 7.680 | 7.900 | 7.460 | 7.670 | 7.670 | 4,567,900 |
Page 1 of 21 · 1,250 trading daysOlder →
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.