SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 4.190
-0.010 (-0.24%)
Oct 20, 2025, 4:45 PM GMT-3
SIMPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.18 | 4.28 | 4.16 | 4.24 | 4.24 | 1.19% | 2,322,900 |
| Oct 17, 2025 | 4.18 | 4.24 | 4.09 | 4.19 | 4.19 | -0.95% | 5,385,700 |
| Oct 16, 2025 | 4.29 | 4.36 | 4.19 | 4.23 | 4.23 | -2.08% | 5,399,400 |
| Oct 15, 2025 | 4.30 | 4.41 | 4.27 | 4.32 | 4.32 | 0.47% | 3,427,600 |
| Oct 14, 2025 | 4.30 | 4.44 | 4.25 | 4.30 | 4.30 | -0.23% | 4,443,700 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.27 | 4.31 | 4.31 | -0.46% | 2,569,600 |
| Oct 10, 2025 | 4.48 | 4.52 | 4.29 | 4.33 | 4.33 | -3.13% | 4,941,800 |
| Oct 9, 2025 | 4.53 | 4.58 | 4.44 | 4.47 | 4.47 | 0.22% | 3,018,100 |
| Oct 8, 2025 | 4.51 | 4.54 | 4.37 | 4.46 | 4.46 | -0.67% | 4,263,000 |
| Oct 7, 2025 | 4.60 | 4.63 | 4.45 | 4.49 | 4.49 | -3.65% | 5,770,200 |
| Oct 6, 2025 | 4.75 | 4.85 | 4.62 | 4.66 | 4.66 | -2.71% | 3,503,300 |
| Oct 3, 2025 | 4.81 | 4.85 | 4.63 | 4.79 | 4.79 | -0.62% | 5,526,800 |
| Oct 2, 2025 | 5.00 | 5.08 | 4.68 | 4.82 | 4.82 | -3.98% | 6,671,700 |
| Oct 1, 2025 | 4.98 | 5.08 | 4.90 | 5.02 | 5.02 | 0.60% | 4,582,300 |
| Sep 30, 2025 | 5.31 | 5.48 | 4.88 | 4.99 | 4.99 | -6.20% | 9,264,700 |
| Sep 29, 2025 | 5.72 | 5.78 | 5.32 | 5.32 | 5.32 | -4.49% | 5,729,700 |
| Sep 26, 2025 | 5.49 | 5.59 | 5.42 | 5.57 | 5.57 | 1.83% | 3,080,500 |
| Sep 25, 2025 | 5.79 | 5.81 | 5.47 | 5.47 | 5.47 | -5.69% | 5,290,700 |
| Sep 24, 2025 | 5.61 | 5.86 | 5.59 | 5.80 | 5.80 | 3.20% | 5,137,100 |
| Sep 23, 2025 | 5.41 | 5.70 | 5.40 | 5.62 | 5.62 | 4.66% | 8,239,200 |
| Sep 22, 2025 | 5.91 | 5.91 | 5.36 | 5.37 | 5.37 | -9.60% | 11,603,500 |
| Sep 19, 2025 | 5.90 | 5.97 | 5.81 | 5.94 | 5.94 | 0.85% | 2,576,300 |
| Sep 18, 2025 | 5.96 | 5.99 | 5.80 | 5.89 | 5.89 | -1.67% | 3,237,900 |
| Sep 17, 2025 | 5.88 | 6.13 | 5.84 | 5.99 | 5.99 | 1.53% | 4,837,000 |
| Sep 16, 2025 | 6.00 | 6.06 | 5.81 | 5.90 | 5.90 | -0.67% | 3,791,700 |
| Sep 15, 2025 | 6.04 | 6.08 | 5.94 | 5.94 | 5.94 | -0.67% | 3,010,900 |
| Sep 12, 2025 | 6.00 | 6.14 | 5.92 | 5.98 | 5.98 | -1.16% | 3,056,300 |
| Sep 11, 2025 | 5.91 | 6.15 | 5.90 | 6.05 | 6.05 | 2.72% | 5,098,600 |
| Sep 10, 2025 | 5.82 | 6.07 | 5.78 | 5.89 | 5.89 | 1.38% | 4,393,000 |
| Sep 9, 2025 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | 0.87% | 3,393,300 |
| Sep 8, 2025 | 5.88 | 5.94 | 5.57 | 5.76 | 5.76 | -0.69% | 4,741,700 |
| Sep 5, 2025 | 5.49 | 5.88 | 5.49 | 5.80 | 5.80 | 7.21% | 7,893,900 |
| Sep 4, 2025 | 5.11 | 5.44 | 5.10 | 5.41 | 5.41 | 6.50% | 4,946,900 |
| Sep 3, 2025 | 5.09 | 5.17 | 5.03 | 5.08 | 5.08 | 0.79% | 2,315,200 |
| Sep 2, 2025 | 5.10 | 5.20 | 5.01 | 5.04 | 5.04 | -2.89% | 3,490,900 |
| Sep 1, 2025 | 5.16 | 5.27 | 5.16 | 5.19 | 5.19 | - | 1,821,700 |
| Aug 29, 2025 | 5.14 | 5.40 | 5.14 | 5.19 | 5.19 | -0.19% | 4,098,800 |
| Aug 28, 2025 | 4.95 | 5.33 | 4.95 | 5.20 | 5.20 | 6.78% | 9,388,200 |
| Aug 27, 2025 | 4.66 | 4.88 | 4.66 | 4.87 | 4.87 | 3.62% | 3,958,800 |
| Aug 26, 2025 | 4.59 | 4.89 | 4.57 | 4.70 | 4.70 | 1.73% | 5,015,800 |
| Aug 25, 2025 | 4.49 | 4.70 | 4.48 | 4.62 | 4.62 | 2.44% | 3,361,500 |
| Aug 22, 2025 | 4.37 | 4.55 | 4.34 | 4.51 | 4.51 | 4.16% | 5,625,900 |
| Aug 21, 2025 | 4.43 | 4.50 | 4.31 | 4.33 | 4.33 | -3.56% | 7,184,100 |
| Aug 20, 2025 | 4.59 | 4.63 | 4.40 | 4.49 | 4.49 | 10.05% | 12,200,200 |
| Aug 19, 2025 | 4.21 | 4.21 | 4.08 | 4.08 | 4.08 | -4.23% | 6,405,200 |
| Aug 18, 2025 | 4.26 | 4.40 | 4.20 | 4.26 | 4.26 | -0.23% | 3,704,100 |
| Aug 15, 2025 | 4.38 | 4.52 | 4.22 | 4.27 | 4.27 | -4.04% | 5,096,900 |
| Aug 14, 2025 | 4.60 | 4.64 | 4.28 | 4.45 | 4.45 | -3.05% | 8,663,300 |
| Aug 13, 2025 | 4.74 | 4.82 | 4.51 | 4.59 | 4.59 | -5.36% | 7,528,400 |
| Aug 12, 2025 | 4.83 | 4.94 | 4.64 | 4.85 | 4.85 | 2.32% | 6,983,000 |