SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 10,192 |
| 2026-01-15 | 5.650 | 6.120 | 5.650 | 6.010 | 6.010 | 12,251 |
| 2026-01-14 | 5.420 | 5.640 | 5.420 | 5.600 | 5.600 | 4,838 |
| 2026-01-13 | 5.440 | 5.670 | 5.420 | 5.530 | 5.530 | 7,636 |
| 2026-01-12 | 5.480 | 5.630 | 5.310 | 5.530 | 5.530 | 6,172 |
| 2026-01-09 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 5,446 |
| 2026-01-08 | 5.330 | 5.620 | 5.280 | 5.510 | 5.510 | 9,283 |
| 2026-01-07 | 5.360 | 5.470 | 5.190 | 5.350 | 5.350 | 7,559 |
| 2026-01-06 | 5.290 | 5.540 | 5.260 | 5.450 | 5.450 | 6,833 |
| 2026-01-05 | 5.300 | 5.340 | 5.180 | 5.230 | 5.230 | 7,537 |
| 2026-01-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 6,286 |
| 2025-12-30 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 4,883 |
| 2025-12-29 | 5.170 | 5.240 | 5.100 | 5.220 | 5.220 | 6,782 |
| 2025-12-26 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 5,656 |
| 2025-12-23 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 9,089 |
| 2025-12-22 | 5.190 | 5.210 | 4.990 | 4.990 | 4.990 | 9,946 |
| 2025-12-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9,733 |
| 2025-12-18 | 5.340 | 5.340 | 5.120 | 5.230 | 5.230 | 9,095 |
| 2025-12-17 | 5.660 | 5.660 | 5.280 | 5.400 | 5.400 | 10,576 |
| 2025-12-16 | 6.100 | 6.150 | 5.660 | 5.660 | 5.660 | 11,923 |
| 2025-12-15 | 6.200 | 6.350 | 6.100 | 6.100 | 6.100 | 6,305 |
| 2025-12-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 8,957 |
| 2025-12-11 | 6.200 | 6.210 | 6.020 | 6.170 | 6.170 | 6,474 |
| 2025-12-10 | 6.400 | 6.440 | 6.130 | 6.290 | 6.290 | 7,861 |
| 2025-12-09 | 6.400 | 6.400 | 6.040 | 6.350 | 6.350 | 10,993 |
| 2025-12-08 | 6.610 | 6.850 | 6.270 | 6.550 | 6.550 | 10,634 |
| 2025-12-05 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 17,275 |
| 2025-12-04 | 6.890 | 7.440 | 6.880 | 7.180 | 7.180 | 15,008 |
| 2025-12-03 | 6.900 | 7.130 | 6.850 | 6.960 | 6.960 | 10,217 |
| 2025-12-02 | 6.540 | 6.900 | 6.530 | 6.870 | 6.870 | 12,423 |
| 2025-12-01 | 6.370 | 6.630 | 6.190 | 6.480 | 6.480 | 11,277 |
| 2025-11-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 9,482 |
| 2025-11-27 | 6.140 | 6.380 | 5.890 | 6.120 | 6.120 | 10,662 |
| 2025-11-26 | 5.690 | 6.350 | 5.580 | 6.230 | 6.230 | 15,272 |
| 2025-11-25 | 5.450 | 5.730 | 5.410 | 5.650 | 5.650 | 7,839 |
| 2025-11-24 | 5.250 | 5.440 | 5.190 | 5.440 | 5.440 | 7,645 |
| 2025-11-21 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 4,895 |
| 2025-11-19 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 5,081 |
| 2025-11-18 | 5.070 | 5.340 | 5.010 | 5.340 | 5.340 | 4,849 |
| 2025-11-17 | 5.420 | 5.420 | 5.110 | 5.120 | 5.120 | 5,871 |
| 2025-11-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,307 |
| 2025-11-13 | 5.130 | 5.360 | 5.110 | 5.170 | 5.170 | 6,627 |
| 2025-11-12 | 5.280 | 5.540 | 5.170 | 5.350 | 5.350 | 9,857 |
| 2025-11-11 | 4.910 | 5.470 | 4.910 | 5.350 | 5.350 | 14,406 |
| 2025-11-10 | 4.960 | 4.980 | 4.800 | 4.800 | 4.800 | 5,562 |
| 2025-11-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 4,671 |
| 2025-11-06 | 5.110 | 5.400 | 4.880 | 4.890 | 4.890 | 14,318 |
| 2025-11-05 | 4.790 | 5.130 | 4.690 | 5.110 | 5.110 | 9,746 |
| 2025-11-04 | 4.610 | 4.760 | 4.550 | 4.760 | 4.760 | 6,021 |
| 2025-11-03 | 4.680 | 4.680 | 4.540 | 4.600 | 4.600 | 6,018 |
| 2025-10-31 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 4,558 |
| 2025-10-30 | 4.540 | 4.680 | 4.420 | 4.670 | 4.670 | 5,138 |
| 2025-10-29 | 4.560 | 4.660 | 4.490 | 4.600 | 4.600 | 5,758 |
| 2025-10-28 | 4.680 | 4.700 | 4.510 | 4.610 | 4.610 | 5,892 |
| 2025-10-27 | 4.610 | 4.780 | 4.610 | 4.650 | 4.650 | 5,643 |
| 2025-10-24 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 7,600 |
| 2025-10-23 | 4.420 | 4.540 | 4.300 | 4.490 | 4.490 | 4,732 |
| 2025-10-22 | 4.360 | 4.400 | 4.230 | 4.370 | 4.370 | 4,378 |
| 2025-10-21 | 4.250 | 4.390 | 4.180 | 4.330 | 4.330 | 7,468 |
| 2025-10-20 | 4.180 | 4.300 | 4.160 | 4.190 | 4.190 | 6,710 |
← NewerPage 4 of 4 · 240 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.