SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 6.64
-0.16 (-2.35%)
Feb 4, 2026, 12:20 PM GMT-3
SIMPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.72 | 6.72 | 6.65 | 6.70 | - | -1.47% | 34,100 |
| Feb 3, 2026 | 6.89 | 6.99 | 6.72 | 6.80 | 6.80 | 1.49% | 5,923,700 |
| Feb 2, 2026 | 6.69 | 6.74 | 6.49 | 6.70 | 6.70 | 0.15% | 5,204,900 |
| Jan 30, 2026 | 6.73 | 7.03 | 6.60 | 6.69 | 6.69 | -1.76% | 8,736,500 |
| Jan 29, 2026 | 6.82 | 6.87 | 6.40 | 6.81 | 6.81 | 1.79% | 8,675,500 |
| Jan 28, 2026 | 6.58 | 6.74 | 6.40 | 6.69 | 6.69 | 2.76% | 8,508,400 |
| Jan 27, 2026 | 6.37 | 6.65 | 6.33 | 6.51 | 6.51 | 6.03% | 11,883,400 |
| Jan 26, 2026 | 6.18 | 6.23 | 5.90 | 6.14 | 6.14 | -0.16% | 8,172,600 |
| Jan 23, 2026 | 6.13 | 6.24 | 5.87 | 6.15 | 6.15 | 0.33% | 7,825,700 |
| Jan 22, 2026 | 5.85 | 6.19 | 5.82 | 6.13 | 6.13 | 4.79% | 8,753,800 |
| Jan 21, 2026 | 5.58 | 5.92 | 5.55 | 5.85 | 5.85 | 9.55% | 12,171,200 |
| Jan 20, 2026 | 5.36 | 5.48 | 5.28 | 5.34 | 5.34 | -1.11% | 5,480,400 |
| Jan 19, 2026 | 5.29 | 5.43 | 5.22 | 5.40 | 5.40 | 1.12% | 4,022,400 |
| Jan 16, 2026 | 5.97 | 6.00 | 5.34 | 5.34 | 5.34 | -11.00% | 11,542,500 |
| Jan 15, 2026 | 5.73 | 6.12 | 5.71 | 6.00 | 6.00 | 8.11% | 11,398,600 |
| Jan 14, 2026 | 5.55 | 5.65 | 5.44 | 5.55 | 5.55 | 1.65% | 3,675,100 |
| Jan 13, 2026 | 5.58 | 5.67 | 5.41 | 5.46 | 5.46 | -1.62% | 6,212,800 |
| Jan 12, 2026 | 5.43 | 5.63 | 5.30 | 5.55 | 5.55 | 3.16% | 5,250,800 |
| Jan 9, 2026 | 5.41 | 5.50 | 5.35 | 5.38 | 5.38 | -0.55% | 3,285,100 |
| Jan 8, 2026 | 5.33 | 5.62 | 5.28 | 5.41 | 5.41 | 1.69% | 6,473,500 |
| Jan 7, 2026 | 5.43 | 5.45 | 5.19 | 5.32 | 5.32 | -2.21% | 3,770,400 |
| Jan 6, 2026 | 5.30 | 5.54 | 5.30 | 5.44 | 5.44 | 3.42% | 4,297,200 |
| Jan 5, 2026 | 5.23 | 5.34 | 5.17 | 5.26 | 5.26 | 0.77% | 2,604,100 |
| Jan 2, 2026 | 5.25 | 5.42 | 5.22 | 5.22 | 5.22 | 0.58% | 3,323,900 |
| Dec 30, 2025 | 5.20 | 5.31 | 5.15 | 5.19 | 5.19 | 0.19% | 4,421,800 |
| Dec 29, 2025 | 5.21 | 5.22 | 5.10 | 5.18 | 5.18 | -0.77% | 2,953,700 |
| Dec 26, 2025 | 5.20 | 5.22 | 5.10 | 5.22 | 5.22 | 0.58% | 3,300,200 |
| Dec 23, 2025 | 5.01 | 5.25 | 5.01 | 5.19 | 5.19 | 4.22% | 4,713,800 |
| Dec 22, 2025 | 5.12 | 5.17 | 4.98 | 4.98 | 4.98 | -2.73% | 5,126,900 |
| Dec 19, 2025 | 5.14 | 5.30 | 5.09 | 5.12 | 5.12 | -0.19% | 8,285,100 |
| Dec 18, 2025 | 5.21 | 5.29 | 5.11 | 5.13 | 5.13 | -3.21% | 6,203,700 |
| Dec 17, 2025 | 5.64 | 5.64 | 5.28 | 5.30 | 5.30 | -6.69% | 7,824,500 |
| Dec 16, 2025 | 6.00 | 6.00 | 5.66 | 5.68 | 5.68 | -6.73% | 6,876,400 |
| Dec 15, 2025 | 6.27 | 6.36 | 6.09 | 6.09 | 6.09 | -0.98% | 4,443,700 |
| Dec 12, 2025 | 6.20 | 6.44 | 6.08 | 6.15 | 6.15 | 0.49% | 4,513,600 |
| Dec 11, 2025 | 6.16 | 6.22 | 6.01 | 6.12 | 6.12 | -2.24% | 5,770,900 |
| Dec 10, 2025 | 6.38 | 6.40 | 6.12 | 6.26 | 6.26 | -0.79% | 4,599,600 |
| Dec 9, 2025 | 6.34 | 6.44 | 6.04 | 6.31 | 6.31 | -2.32% | 9,489,700 |
| Dec 8, 2025 | 6.59 | 6.71 | 6.25 | 6.46 | 6.46 | -1.07% | 11,132,100 |
| Dec 5, 2025 | 7.24 | 7.38 | 6.38 | 6.53 | 6.53 | -10.43% | 14,061,800 |
| Dec 4, 2025 | 6.98 | 7.45 | 6.86 | 7.29 | 7.29 | 5.65% | 8,225,600 |
| Dec 3, 2025 | 6.92 | 7.15 | 6.84 | 6.90 | 6.90 | 0.15% | 7,270,200 |
| Dec 2, 2025 | 6.53 | 6.92 | 6.49 | 6.89 | 6.89 | 5.51% | 7,144,600 |
| Dec 1, 2025 | 6.30 | 6.63 | 6.18 | 6.53 | 6.53 | 2.35% | 7,469,700 |
| Nov 28, 2025 | 6.21 | 6.49 | 6.12 | 6.38 | 6.38 | 2.74% | 4,641,100 |
| Nov 27, 2025 | 6.13 | 6.38 | 6.12 | 6.21 | 6.21 | -0.16% | 2,958,700 |
| Nov 26, 2025 | 5.61 | 6.26 | 5.57 | 6.22 | 6.22 | 11.07% | 8,773,000 |
| Nov 25, 2025 | 5.48 | 5.62 | 5.40 | 5.60 | 5.60 | 3.13% | 4,103,500 |
| Nov 24, 2025 | 5.24 | 5.43 | 5.20 | 5.43 | 5.43 | 3.63% | 4,150,400 |
| Nov 21, 2025 | 5.26 | 5.26 | 5.10 | 5.24 | 5.24 | -0.38% | 3,444,100 |