SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 7,543 |
| 2025-10-16 | 4.340 | 4.350 | 4.180 | 4.180 | 4.180 | 7,014 |
| 2025-10-15 | 4.330 | 4.400 | 4.280 | 4.300 | 4.300 | 4,148 |
| 2025-10-14 | 4.350 | 4.440 | 4.260 | 4.280 | 4.280 | 5,957 |
| 2025-10-13 | 4.440 | 4.440 | 4.260 | 4.290 | 4.290 | 6,994 |
| 2025-10-10 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 8,730 |
| 2025-10-09 | 4.520 | 4.570 | 4.440 | 4.480 | 4.480 | 4,917 |
| 2025-10-08 | 4.530 | 4.610 | 4.380 | 4.530 | 4.530 | 7,088 |
| 2025-10-07 | 4.610 | 4.640 | 4.410 | 4.480 | 4.480 | 8,785 |
| 2025-10-06 | 4.700 | 4.850 | 4.620 | 4.650 | 4.650 | 7,845 |
| 2025-10-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 7,491 |
| 2025-10-02 | 4.990 | 5.090 | 4.690 | 4.780 | 4.780 | 10,500 |
| 2025-10-01 | 5.040 | 5.100 | 4.910 | 5.040 | 5.040 | 7,544 |
| 2025-09-30 | 5.300 | 5.440 | 4.890 | 4.980 | 4.980 | 13,057 |
| 2025-09-29 | 5.530 | 5.770 | 5.360 | 5.430 | 5.430 | 10,015 |
| 2025-09-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,940 |
| 2025-09-25 | 5.800 | 5.800 | 5.470 | 5.470 | 5.470 | 7,102 |
| 2025-09-24 | 5.580 | 5.900 | 5.580 | 5.750 | 5.750 | 13,497 |
| 2025-09-23 | 5.440 | 5.690 | 5.400 | 5.690 | 5.690 | 8,826 |
| 2025-09-22 | 5.830 | 5.930 | 5.360 | 5.400 | 5.400 | 16,259 |
| 2025-09-19 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 5,081 |
| 2025-09-18 | 6.050 | 6.050 | 5.810 | 5.860 | 5.860 | 7,053 |
| 2025-09-17 | 5.900 | 6.110 | 5.830 | 6.000 | 6.000 | 7,651 |
| 2025-09-16 | 5.990 | 6.060 | 5.810 | 5.960 | 5.960 | 8,051 |
| 2025-09-15 | 5.960 | 6.090 | 5.940 | 6.020 | 6.020 | 7,581 |
| 2025-09-12 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 5,732 |
| 2025-09-11 | 5.770 | 6.150 | 5.770 | 6.060 | 6.060 | 7,444 |
| 2025-09-10 | 5.870 | 6.070 | 5.800 | 5.840 | 5.840 | 7,425 |
| 2025-09-09 | 5.710 | 5.880 | 5.710 | 5.880 | 5.880 | 5,131 |
| 2025-09-08 | 5.800 | 5.920 | 5.570 | 5.780 | 5.780 | 7,894 |
| 2025-09-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 12,830 |
| 2025-09-04 | 5.080 | 5.450 | 5.080 | 5.390 | 5.390 | 8,143 |
| 2025-09-03 | 5.040 | 5.170 | 5.040 | 5.170 | 5.170 | 5,108 |
| 2025-09-02 | 5.170 | 5.200 | 5.010 | 5.100 | 5.100 | 6,171 |
| 2025-09-01 | 5.250 | 5.260 | 5.150 | 5.150 | 5.150 | 6,636 |
| 2025-08-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7,247 |
| 2025-08-28 | 4.870 | 5.330 | 4.810 | 5.250 | 5.250 | 12,078 |
| 2025-08-27 | 4.600 | 4.880 | 4.600 | 4.750 | 4.750 | 9,679 |
| 2025-08-26 | 4.580 | 4.890 | 4.550 | 4.660 | 4.660 | 7,656 |
| 2025-08-25 | 4.540 | 4.700 | 4.500 | 4.500 | 4.500 | 8,756 |
| 2025-08-22 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 6,621 |
| 2025-08-21 | 4.480 | 4.490 | 4.320 | 4.330 | 4.330 | 9,152 |
| 2025-08-20 | 4.470 | 4.630 | 4.380 | 4.490 | 4.490 | 18,154 |
| 2025-08-19 | 4.230 | 4.260 | 4.080 | 4.150 | 4.150 | 10,013 |
| 2025-08-18 | 4.270 | 4.390 | 4.210 | 4.330 | 4.330 | 8,233 |
| 2025-08-15 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 12,755 |
| 2025-08-14 | 4.610 | 4.610 | 4.290 | 4.490 | 4.490 | 11,543 |
| 2025-08-13 | 4.910 | 4.910 | 4.550 | 4.560 | 4.560 | 11,624 |
| 2025-08-12 | 4.690 | 4.960 | 4.650 | 4.960 | 4.960 | 11,123 |
| 2025-08-11 | 4.920 | 4.970 | 4.720 | 4.780 | 4.780 | 9,002 |
| 2025-08-08 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 13,760 |
| 2025-08-07 | 4.610 | 4.870 | 4.580 | 4.770 | 4.770 | 11,745 |
| 2025-08-06 | 4.300 | 4.610 | 4.300 | 4.550 | 4.550 | 10,330 |
| 2025-08-05 | 4.340 | 4.470 | 4.310 | 4.310 | 4.310 | 7,598 |
| 2025-08-04 | 4.300 | 4.420 | 4.210 | 4.300 | 4.300 | 9,270 |
| 2025-08-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 11,509 |
| 2025-07-31 | 4.300 | 4.370 | 4.070 | 4.350 | 4.350 | 13,214 |
| 2025-07-30 | 4.300 | 4.440 | 4.170 | 4.310 | 4.310 | 11,476 |
| 2025-07-29 | 4.290 | 4.400 | 4.200 | 4.200 | 4.200 | 7,345 |
| 2025-07-28 | 4.390 | 4.460 | 4.230 | 4.240 | 4.240 | 7,138 |
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.