SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.180 | 8.350 | 7.870 | 7.870 | 7.870 | 6,314 |
| 2026-07-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 5,536 |
| 2026-07-09 | 7.690 | 7.920 | 7.510 | 7.760 | 7.760 | 5,318 |
| 2026-07-08 | 7.770 | 7.770 | 7.490 | 7.690 | 7.690 | 6,528 |
| 2026-07-07 | 7.830 | 7.860 | 7.650 | 7.690 | 7.690 | 5,550 |
| 2026-07-06 | 7.800 | 7.980 | 7.680 | 7.690 | 7.690 | 6,654 |
| 2026-07-03 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 6,354 |
| 2026-07-02 | 7.830 | 7.850 | 7.430 | 7.710 | 7.710 | 7,297 |
| 2026-07-01 | 7.790 | 7.850 | 7.610 | 7.800 | 7.800 | 7,781 |
| 2026-06-30 | 7.990 | 7.990 | 7.730 | 7.930 | 7.930 | 7,403 |
| 2026-06-29 | 8.150 | 8.150 | 7.950 | 7.950 | 7.950 | 5,849 |
| 2026-06-26 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 6,532 |
| 2026-06-25 | 7.700 | 8.080 | 7.680 | 7.900 | 7.900 | 8,288 |
| 2026-06-24 | 7.650 | 7.830 | 7.530 | 7.600 | 7.600 | 8,469 |
| 2026-06-23 | 7.500 | 7.770 | 7.330 | 7.730 | 7.730 | 6,839 |
| 2026-06-22 | 7.580 | 7.920 | 7.500 | 7.580 | 7.580 | 8,552 |
| 2026-06-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 6,809 |
| 2026-06-18 | 7.730 | 7.730 | 7.340 | 7.500 | 7.500 | 13,288 |
| 2026-06-17 | 8.160 | 8.260 | 7.660 | 7.750 | 7.750 | 10,994 |
| 2026-06-16 | 8.350 | 8.350 | 8.070 | 8.190 | 8.190 | 8,960 |
| 2026-06-15 | 8.660 | 9.090 | 8.300 | 8.350 | 8.350 | 11,881 |
| 2026-06-12 | 8.430 | 8.660 | 8.260 | 8.400 | 8.400 | 8,519 |
| 2026-06-11 | 8.270 | 8.550 | 7.830 | 8.540 | 8.540 | 13,015 |
| 2026-06-10 | 8.550 | 8.550 | 8.150 | 8.150 | 8.150 | 11,829 |
| 2026-06-09 | 8.320 | 8.650 | 8.320 | 8.650 | 8.650 | 8,301 |
| 2026-06-08 | 8.500 | 8.570 | 8.180 | 8.300 | 8.300 | 11,019 |
| 2026-06-05 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 10,926 |
| 2026-06-03 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 14,976 |
| 2026-06-02 | 9.130 | 9.150 | 8.880 | 8.950 | 8.950 | 9,675 |
| 2026-06-01 | 9.000 | 9.100 | 8.760 | 8.930 | 8.930 | 13,217 |
| 2026-05-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 12,250 |
| 2026-05-28 | 9.290 | 9.400 | 9.050 | 9.050 | 9.050 | 7,859 |
| 2026-05-27 | 9.270 | 9.480 | 9.100 | 9.200 | 9.200 | 7,924 |
| 2026-05-26 | 9.580 | 9.580 | 9.100 | 9.230 | 9.230 | 10,984 |
| 2026-05-25 | 9.230 | 9.680 | 9.180 | 9.670 | 9.670 | 9,496 |
| 2026-05-22 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 7,805 |
| 2026-05-21 | 9.460 | 9.500 | 9.120 | 9.200 | 9.200 | 8,206 |
| 2026-05-20 | 8.890 | 9.630 | 8.880 | 9.460 | 9.460 | 11,034 |
| 2026-05-19 | 9.060 | 9.080 | 8.700 | 8.800 | 8.800 | 13,542 |
| 2026-05-18 | 9.360 | 9.360 | 8.960 | 8.970 | 8.970 | 12,588 |
| 2026-05-15 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 14,398 |
| 2026-05-14 | 9.660 | 9.840 | 9.360 | 9.550 | 9.550 | 10,840 |
| 2026-05-13 | 10.380 | 10.380 | 9.600 | 9.600 | 9.600 | 15,548 |
| 2026-05-12 | 10.120 | 10.320 | 9.970 | 10.170 | 10.170 | 9,584 |
| 2026-05-11 | 10.600 | 10.600 | 9.960 | 10.190 | 10.190 | 15,483 |
| 2026-05-08 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 9,799 |
| 2026-05-07 | 11.160 | 11.400 | 10.550 | 10.690 | 10.690 | 10,486 |
| 2026-05-06 | 11.020 | 11.400 | 11.020 | 11.050 | 11.050 | 7,252 |
| 2026-05-05 | 10.760 | 11.220 | 10.710 | 10.950 | 10.950 | 6,384 |
| 2026-05-04 | 11.010 | 11.150 | 10.690 | 10.870 | 10.870 | 8,841 |
| 2026-04-30 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | 6,988 |
| 2026-04-29 | 11.220 | 11.220 | 10.810 | 10.850 | 10.850 | 7,254 |
| 2026-04-28 | 11.200 | 11.390 | 10.800 | 11.200 | 11.200 | 8,122 |
| 2026-04-27 | 11.530 | 11.620 | 11.220 | 11.340 | 11.340 | 6,561 |
| 2026-04-24 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | 6,444 |
| 2026-04-23 | 12.590 | 12.700 | 11.950 | 11.980 | 11.980 | 5,072 |
| 2026-04-22 | 12.700 | 12.870 | 12.400 | 12.450 | 12.450 | 6,701 |
| 2026-04-20 | 12.730 | 12.730 | 12.730 | 12.730 | 12.730 | 10,261 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.