SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.630 | 5.700 | 5.350 | 5.400 | 5.400 | 8,494 |
| 2025-04-25 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 6,701 |
| 2025-04-24 | 5.340 | 5.650 | 5.290 | 5.600 | 5.600 | 10,470 |
| 2025-04-23 | 5.280 | 5.450 | 5.200 | 5.330 | 5.330 | 10,035 |
| 2025-04-22 | 4.870 | 5.260 | 4.870 | 5.230 | 5.230 | 17,236 |
| 2025-04-17 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 5,912 |
| 2025-04-16 | 4.660 | 4.900 | 4.660 | 4.740 | 4.740 | 4,915 |
| 2025-04-15 | 4.920 | 4.960 | 4.690 | 4.690 | 4.690 | 6,251 |
| 2025-04-14 | 4.700 | 4.960 | 4.700 | 4.790 | 4.790 | 7,686 |
| 2025-04-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 9,402 |
| 2025-04-10 | 4.200 | 4.280 | 4.100 | 4.200 | 4.200 | 4,914 |
| 2025-04-09 | 3.960 | 4.330 | 3.880 | 4.280 | 4.280 | 6,073 |
| 2025-04-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 7,325 |
| 2025-04-07 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 12,273 |
| 2025-04-04 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 9,385 |
| 2025-04-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 9,285 |
| 2025-04-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 7,572 |
| 2025-04-01 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 7,146 |
| 2025-03-31 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 11,861 |
| 2025-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9,710 |
| 2025-03-27 | 4.650 | 4.800 | 4.320 | 4.680 | 4.680 | 9,446 |
| 2025-03-26 | 4.630 | 4.700 | 4.560 | 4.580 | 4.580 | 9,114 |
| 2025-03-25 | 4.130 | 4.640 | 4.130 | 4.430 | 4.430 | 9,875 |
| 2025-03-24 | 4.160 | 4.270 | 4.040 | 4.080 | 4.080 | 6,848 |
| 2025-03-21 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 6,095 |
| 2025-03-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 7,952 |
| 2025-03-19 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 8,349 |
| 2025-03-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 8,637 |
| 2025-03-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 11,759 |
| 2025-03-14 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 11,017 |
| 2025-03-13 | 3.380 | 3.570 | 3.280 | 3.350 | 3.350 | 5,665 |
| 2025-03-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 6,549 |
| 2025-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5,902 |
| 2025-03-10 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 6,702 |
| 2025-03-07 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 10,659 |
| 2025-03-06 | 3.050 | 3.120 | 2.990 | 3.100 | 3.100 | 9,899 |
| 2025-03-05 | 3.120 | 3.270 | 2.990 | 3.010 | 3.010 | 11,583 |
| 2025-02-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 13,991 |
| 2025-02-27 | 3.320 | 3.350 | 3.210 | 3.290 | 3.290 | 13,843 |
| 2025-02-26 | 3.420 | 3.500 | 3.120 | 3.270 | 3.270 | 11,814 |
| 2025-02-25 | 3.440 | 3.520 | 3.400 | 3.430 | 3.430 | 7,913 |
| 2025-02-24 | 3.600 | 3.640 | 3.430 | 3.490 | 3.490 | 9,200 |
| 2025-02-21 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 11,834 |
| 2025-02-20 | 3.960 | 3.990 | 3.730 | 3.730 | 3.730 | 9,064 |
| 2025-02-19 | 4.180 | 4.180 | 3.910 | 3.910 | 3.910 | 8,578 |
| 2025-02-18 | 4.280 | 4.280 | 4.110 | 4.200 | 4.200 | 6,867 |
| 2025-02-17 | 3.930 | 4.360 | 3.910 | 4.290 | 4.290 | 14,227 |
| 2025-02-14 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11,306 |
| 2025-02-13 | 3.590 | 3.620 | 3.490 | 3.490 | 3.490 | 4,752 |
| 2025-02-12 | 3.590 | 3.630 | 3.500 | 3.560 | 3.560 | 7,439 |
| 2025-02-11 | 3.360 | 3.680 | 3.360 | 3.650 | 3.650 | 9,282 |
| 2025-02-10 | 3.350 | 3.430 | 3.280 | 3.360 | 3.360 | 6,946 |
| 2025-02-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 10,955 |
| 2025-02-06 | 3.410 | 3.480 | 3.290 | 3.380 | 3.380 | 7,238 |
| 2025-02-05 | 3.460 | 3.530 | 3.380 | 3.420 | 3.420 | 6,223 |
| 2025-02-04 | 3.520 | 3.540 | 3.390 | 3.540 | 3.540 | 7,072 |
| 2025-02-03 | 3.590 | 3.590 | 3.370 | 3.560 | 3.560 | 13,224 |
| 2025-01-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10,299 |
| 2025-01-30 | 3.390 | 3.680 | 3.390 | 3.590 | 3.590 | 10,255 |
| 2025-01-29 | 3.350 | 3.390 | 3.290 | 3.350 | 3.350 | 8,018 |
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.