SIMH3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 13.700 | 14.650 | 13.450 | 13.800 | 13.800 | 26,481 |
| 2026-10-06 | 12.520 | 13.960 | 12.290 | 13.810 | 13.810 | 27,963 |
| 2026-10-05 | 11.410 | 13.030 | 11.410 | 12.640 | 12.640 | 53,242 |
| 2026-10-02 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 25,938 |
| 2026-10-01 | 9.610 | 10.330 | 9.580 | 10.030 | 10.030 | 18,214 |
| 2026-09-30 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 0 |
| 2026-09-28 | 8.340 | 8.390 | 8.010 | 8.340 | 8.340 | 8,183 |
| 2026-09-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 7,234 |
| 2026-09-24 | 8.020 | 8.260 | 7.900 | 8.240 | 8.240 | 5,427 |
| 2026-09-23 | 8.020 | 8.320 | 7.830 | 8.100 | 8.100 | 5,405 |
| 2026-09-22 | 8.270 | 8.300 | 7.870 | 8.150 | 8.150 | 7,165 |
| 2026-09-21 | 7.670 | 8.350 | 7.670 | 8.270 | 8.270 | 12,516 |
| 2026-09-18 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 6,036 |
| 2026-09-17 | 7.700 | 7.840 | 7.400 | 7.500 | 7.500 | 7,109 |
| 2026-09-16 | 7.450 | 7.880 | 7.450 | 7.590 | 7.590 | 7,093 |
| 2026-09-15 | 7.570 | 7.670 | 7.430 | 7.510 | 7.510 | 5,626 |
| 2026-09-14 | 7.660 | 7.720 | 7.280 | 7.450 | 7.450 | 9,962 |
| 2026-09-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 6,992 |
| 2026-09-10 | 7.640 | 8.020 | 7.400 | 7.970 | 7.970 | 8,812 |
| 2026-09-09 | 8.340 | 8.380 | 7.580 | 7.740 | 7.740 | 13,687 |
| 2026-09-08 | 7.800 | 8.440 | 7.790 | 8.420 | 8.420 | 13,490 |
| 2026-09-04 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 8,812 |
| 2026-09-03 | 7.570 | 7.900 | 7.460 | 7.460 | 7.460 | 8,779 |
| 2026-09-02 | 6.940 | 7.610 | 6.920 | 7.490 | 7.490 | 10,877 |
| 2026-09-01 | 6.600 | 6.920 | 6.550 | 6.780 | 6.780 | 7,854 |
| 2026-08-31 | 6.600 | 6.730 | 6.540 | 6.580 | 6.580 | 8,126 |
| 2026-08-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 6,943 |
| 2026-08-27 | 6.460 | 6.640 | 6.390 | 6.510 | 6.510 | 5,759 |
| 2026-08-26 | 6.630 | 6.750 | 6.450 | 6.500 | 6.500 | 6,443 |
| 2026-08-25 | 6.280 | 6.600 | 6.240 | 6.600 | 6.600 | 7,033 |
| 2026-08-24 | 6.130 | 6.300 | 6.000 | 6.150 | 6.150 | 7,223 |
| 2026-08-21 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 7,492 |
| 2026-08-20 | 5.990 | 5.990 | 5.600 | 5.680 | 5.680 | 12,606 |
| 2026-08-19 | 6.020 | 6.240 | 5.920 | 5.920 | 5.920 | 7,157 |
| 2026-08-18 | 6.170 | 6.220 | 5.950 | 6.020 | 6.020 | 7,803 |
| 2026-08-17 | 6.220 | 6.220 | 6.030 | 6.140 | 6.140 | 7,337 |
| 2026-08-14 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 9,042 |
| 2026-08-13 | 6.280 | 6.430 | 6.130 | 6.130 | 6.130 | 6,823 |
| 2026-08-12 | 6.320 | 6.320 | 6.090 | 6.250 | 6.250 | 11,188 |
| 2026-08-11 | 6.720 | 6.840 | 6.150 | 6.260 | 6.260 | 14,884 |
| 2026-08-10 | 7.160 | 7.160 | 6.730 | 6.800 | 6.800 | 9,651 |
| 2026-08-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 9,309 |
| 2026-08-06 | 7.650 | 7.650 | 7.120 | 7.120 | 7.120 | 12,796 |
| 2026-08-05 | 7.550 | 7.820 | 7.550 | 7.730 | 7.730 | 5,517 |
| 2026-08-04 | 7.600 | 7.840 | 7.470 | 7.650 | 7.650 | 5,644 |
| 2026-08-03 | 7.710 | 7.860 | 7.450 | 7.600 | 7.600 | 8,528 |
| 2026-07-31 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 4,378 |
| 2026-07-30 | 7.620 | 7.750 | 7.590 | 7.730 | 7.730 | 5,419 |
| 2026-07-29 | 7.880 | 7.880 | 7.490 | 7.590 | 7.590 | 6,824 |
| 2026-07-28 | 7.760 | 8.110 | 7.710 | 7.820 | 7.820 | 7,225 |
| 2026-07-27 | 7.540 | 7.750 | 7.540 | 7.590 | 7.590 | 5,104 |
| 2026-07-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 7,009 |
| 2026-07-23 | 7.670 | 7.860 | 7.470 | 7.540 | 7.540 | 8,739 |
| 2026-07-22 | 7.340 | 7.450 | 7.200 | 7.270 | 7.270 | 7,312 |
| 2026-07-21 | 7.590 | 7.590 | 7.240 | 7.310 | 7.310 | 7,659 |
| 2026-07-20 | 7.640 | 7.750 | 7.470 | 7.500 | 7.500 | 6,248 |
| 2026-07-17 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 6,317 |
| 2026-07-16 | 7.710 | 7.920 | 7.530 | 7.530 | 7.530 | 7,322 |
| 2026-07-15 | 8.040 | 8.120 | 7.700 | 7.720 | 7.720 | 7,687 |
| 2026-07-14 | 8.000 | 8.070 | 7.840 | 7.960 | 7.960 | 5,210 |
Page 1 of 4 · 240 trading daysOlder →
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.