SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.350 | 3.430 | 3.330 | 3.380 | 3.380 | 5,860 |
| 2025-01-27 | 3.280 | 3.470 | 3.210 | 3.360 | 3.360 | 10,107 |
| 2025-01-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 9,813 |
| 2025-01-23 | 3.350 | 3.410 | 3.300 | 3.300 | 3.300 | 6,040 |
| 2025-01-22 | 3.300 | 3.400 | 3.270 | 3.400 | 3.400 | 6,786 |
| 2025-01-21 | 3.340 | 3.400 | 3.300 | 3.330 | 3.330 | 5,457 |
| 2025-01-20 | 3.340 | 3.420 | 3.210 | 3.300 | 3.300 | 8,340 |
| 2025-01-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 9,238 |
| 2025-01-16 | 3.470 | 3.480 | 3.280 | 3.290 | 3.290 | 9,304 |
| 2025-01-15 | 3.380 | 3.530 | 3.350 | 3.450 | 3.450 | 10,085 |
| 2025-01-14 | 3.290 | 3.360 | 3.210 | 3.340 | 3.340 | 6,255 |
| 2025-01-13 | 3.400 | 3.400 | 3.230 | 3.250 | 3.250 | 8,495 |
| 2025-01-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 10,739 |
| 2025-01-09 | 3.430 | 3.530 | 3.400 | 3.520 | 3.520 | 6,733 |
| 2025-01-08 | 3.580 | 3.580 | 3.360 | 3.500 | 3.500 | 10,023 |
| 2025-01-07 | 3.570 | 3.670 | 3.550 | 3.550 | 3.550 | 7,690 |
| 2025-01-06 | 3.530 | 3.580 | 3.430 | 3.490 | 3.490 | 9,251 |
| 2025-01-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 7,657 |
| 2025-01-02 | 3.520 | 3.540 | 3.340 | 3.350 | 3.350 | 12,872 |
| 2024-12-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 11,563 |
| 2024-12-27 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 12,812 |
| 2024-12-26 | 3.630 | 3.640 | 3.460 | 3.460 | 3.460 | 12,891 |
| 2024-12-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 14,991 |
| 2024-12-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 19,823 |
| 2024-12-19 | 3.300 | 3.520 | 3.240 | 3.300 | 3.300 | 13,581 |
| 2024-12-18 | 3.530 | 3.530 | 3.230 | 3.340 | 3.340 | 22,599 |
| 2024-12-17 | 3.530 | 3.700 | 3.450 | 3.480 | 3.480 | 11,133 |
| 2024-12-16 | 3.800 | 3.820 | 3.440 | 3.440 | 3.440 | 26,274 |
| 2024-12-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 27,341 |
| 2024-12-12 | 4.320 | 4.320 | 4.010 | 4.060 | 4.060 | 12,422 |
| 2024-12-11 | 4.190 | 4.520 | 4.110 | 4.370 | 4.370 | 10,418 |
| 2024-12-10 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
← NewerPage 8 of 8 · 452 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.