SIMH3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	11.450	11.600	11.230	11.410	11.410	6,595
2026-04-14	11.600	11.670	11.290	11.520	11.520	7,249
2026-04-13	11.500	11.690	11.260	11.300	11.300	7,085
2026-04-10	11.550	11.550	11.550	11.550	11.550	7,136
2026-04-09	11.600	11.850	11.480	11.660	11.660	5,444
2026-04-08	11.510	12.450	11.420	11.490	11.490	8,575
2026-04-07	11.250	11.450	11.140	11.450	11.450	5,503
2026-04-06	11.510	11.920	11.200	11.440	11.440	6,875
2026-04-02	11.360	11.360	11.360	11.360	11.360	8,326
2026-04-01	11.610	12.190	11.600	11.930	11.930	8,411
2026-03-31	11.240	11.630	11.100	11.460	11.460	8,298
2026-03-30	10.680	11.090	10.500	10.880	10.880	7,516
2026-03-27	10.840	10.840	10.840	10.840	10.840	6,837
2026-03-26	11.500	11.500	11.030	11.270	11.270	4,841
2026-03-25	11.230	11.610	11.220	11.490	11.490	6,124
2026-03-24	11.270	11.370	11.030	11.060	11.060	5,694
2026-03-23	10.420	11.470	10.420	11.150	11.150	8,576
2026-03-20	10.450	10.450	10.450	10.450	10.450	8,013
2026-03-19	10.800	10.960	10.300	10.830	10.830	10,377
2026-03-18	10.930	10.940	10.650	10.940	10.940	8,297
2026-03-17	11.030	11.280	10.900	11.090	11.090	5,002
2026-03-16	11.240	11.360	10.940	11.150	11.150	7,082
2026-03-13	10.970	10.970	10.970	10.970	10.970	10,797
2026-03-12	11.650	11.650	11.160	11.340	11.340	9,057
2026-03-11	11.740	11.890	11.420	11.560	11.560	9,186
2026-03-10	11.670	12.130	11.560	11.940	11.940	9,177
2026-03-09	11.320	11.720	11.040	11.500	11.500	11,728
2026-03-06	11.350	11.350	11.350	11.350	11.350	21,828
2026-03-05	11.970	12.150	11.640	11.810	11.810	9,988
2026-03-04	11.690	12.290	11.690	12.180	12.180	10,440
2026-03-03	12.140	12.300	11.350	11.620	11.620	24,849
2026-03-02	12.450	12.880	11.890	12.850	12.850	19,463
2026-02-27	12.670	12.670	12.670	12.670	12.670	12,007
2026-02-26	13.070	13.330	12.820	13.000	13.000	13,343
2026-02-25	14.380	14.490	13.010	13.150	13.150	16,970
2026-02-24	13.510	14.450	13.510	14.260	14.260	17,123
2026-02-23	14.250	14.300	13.510	13.700	13.700	15,510
2026-02-20	14.210	14.210	14.210	14.210	14.210	17,159
2026-02-19	12.890	13.600	12.890	13.600	13.600	15,692
2026-02-18	12.200	13.200	12.200	12.880	12.880	12,550
2026-02-13	13.340	13.340	13.340	13.340	13.340	13,013
2026-02-12	7.060	7.070	6.620	6.660	6.660	10,044
2026-02-11	6.900	7.090	6.820	7.020	7.020	13,188
2026-02-10	6.920	6.930	6.740	6.890	6.890	6,562
2026-02-09	6.950	7.000	6.770	6.970	6.970	8,108
2026-02-06	6.990	6.990	6.990	6.990	6.990	7,269
2026-02-05	6.560	6.780	6.440	6.630	6.630	7,495
2026-02-04	6.790	6.950	6.430	6.490	6.490	7,777
2026-02-03	6.710	6.980	6.700	6.860	6.860	8,574
2026-02-02	6.760	7.040	6.700	6.700	6.700	12,995
2026-01-30	6.760	7.040	6.740	6.890	6.890	3,512
2026-01-29	6.710	6.860	6.400	6.790	6.790	10,365
2026-01-28	6.650	6.750	6.400	6.610	6.610	9,676
2026-01-27	6.240	6.650	6.140	6.650	6.650	13,390
2026-01-26	6.160	6.230	5.900	6.200	6.200	9,229
2026-01-23	6.090	6.090	6.090	6.090	6.090	9,786
2026-01-22	5.800	6.190	5.800	6.080	6.080	12,141
2026-01-21	5.450	5.900	5.450	5.900	5.900	9,576
2026-01-20	5.390	5.480	5.280	5.320	5.320	5,620
2026-01-19	5.370	5.440	5.230	5.310	5.310	7,799

← NewerPage 3 of 8 · 452 trading daysOlder →

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.