SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 7,419 |
| 2025-07-24 | 4.200 | 4.380 | 4.110 | 4.290 | 4.290 | 9,672 |
| 2025-07-23 | 4.180 | 4.300 | 4.110 | 4.300 | 4.300 | 8,106 |
| 2025-07-22 | 4.150 | 4.230 | 4.080 | 4.120 | 4.120 | 8,625 |
| 2025-07-21 | 4.220 | 4.250 | 4.090 | 4.120 | 4.120 | 12,994 |
| 2025-07-18 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 14,022 |
| 2025-07-17 | 4.430 | 4.500 | 4.400 | 4.420 | 4.420 | 9,669 |
| 2025-07-16 | 4.620 | 4.620 | 4.380 | 4.550 | 4.550 | 10,123 |
| 2025-07-15 | 4.450 | 4.620 | 4.430 | 4.490 | 4.490 | 6,764 |
| 2025-07-14 | 4.410 | 4.480 | 4.340 | 4.450 | 4.450 | 6,722 |
| 2025-07-11 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 11,385 |
| 2025-07-10 | 4.540 | 4.710 | 4.390 | 4.650 | 4.650 | 9,831 |
| 2025-07-09 | 4.690 | 4.730 | 4.600 | 4.600 | 4.600 | 7,703 |
| 2025-07-08 | 4.800 | 4.860 | 4.660 | 4.740 | 4.740 | 9,200 |
| 2025-07-07 | 4.890 | 4.890 | 4.730 | 4.800 | 4.800 | 9,221 |
| 2025-07-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 10,011 |
| 2025-07-03 | 4.900 | 5.040 | 4.860 | 4.990 | 4.990 | 6,484 |
| 2025-07-02 | 5.130 | 5.130 | 4.790 | 4.900 | 4.900 | 13,239 |
| 2025-07-01 | 5.000 | 5.260 | 5.000 | 5.050 | 5.050 | 5,991 |
| 2025-06-30 | 5.050 | 5.190 | 4.900 | 5.150 | 5.150 | 10,157 |
| 2025-06-27 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 9,267 |
| 2025-06-26 | 5.270 | 5.750 | 5.190 | 5.270 | 5.270 | 11,034 |
| 2025-06-25 | 5.770 | 5.770 | 5.530 | 5.600 | 5.600 | 5,343 |
| 2025-06-24 | 5.390 | 5.830 | 5.390 | 5.710 | 5.710 | 9,616 |
| 2025-06-23 | 5.570 | 5.570 | 5.180 | 5.360 | 5.360 | 9,708 |
| 2025-06-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 11,119 |
| 2025-06-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 9,811 |
| 2025-06-17 | 5.660 | 5.950 | 5.610 | 5.840 | 5.840 | 8,169 |
| 2025-06-16 | 5.620 | 5.970 | 5.580 | 5.790 | 5.790 | 10,904 |
| 2025-06-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 7,008 |
| 2025-06-12 | 5.470 | 5.740 | 5.460 | 5.680 | 5.680 | 7,078 |
| 2025-06-11 | 5.350 | 5.640 | 5.270 | 5.530 | 5.530 | 7,301 |
| 2025-06-10 | 5.200 | 5.440 | 5.160 | 5.440 | 5.440 | 5,429 |
| 2025-06-09 | 4.970 | 5.230 | 4.890 | 5.120 | 5.120 | 9,617 |
| 2025-06-06 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 8,410 |
| 2025-06-05 | 5.310 | 5.510 | 5.190 | 5.210 | 5.210 | 6,087 |
| 2025-06-04 | 5.730 | 5.730 | 5.270 | 5.380 | 5.380 | 10,321 |
| 2025-06-03 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 10,301 |
| 2025-06-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 7,488 |
| 2025-05-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 9,596 |
| 2025-05-29 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 9,826 |
| 2025-05-28 | 5.060 | 5.420 | 4.960 | 5.310 | 5.310 | 7,825 |
| 2025-05-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 8,614 |
| 2025-05-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 5,007 |
| 2025-05-23 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 9,457 |
| 2025-05-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 6,752 |
| 2025-05-21 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 9,974 |
| 2025-05-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 8,623 |
| 2025-05-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 9,006 |
| 2025-05-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 5,582 |
| 2025-05-15 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 5,710 |
| 2025-05-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 7,852 |
| 2025-05-13 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 6,442 |
| 2025-05-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 9,510 |
| 2025-05-09 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2025-05-06 | 5.120 | 5.380 | 4.880 | 4.950 | 4.950 | 5,677 |
| 2025-05-05 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 6,583 |
| 2025-05-02 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 7,254 |
| 2025-04-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 5,936 |
| 2025-04-29 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 7,594 |
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.