SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 4.420
-0.170 (-3.70%)
Aug 14, 2025, 10:46 AM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.74 | 4.82 | 4.72 | 4.79 | 4.79 | -1.24% | 425,500 |
| Aug 12, 2025 | 4.83 | 4.94 | 4.64 | 4.85 | 4.85 | 2.32% | 6,970,300 |
| Aug 11, 2025 | 4.90 | 4.95 | 4.72 | 4.74 | 4.74 | -3.27% | 2,712,400 |
| Aug 8, 2025 | 4.88 | 5.08 | 4.87 | 4.90 | 4.90 | 0.20% | 5,964,600 |
| Aug 7, 2025 | 4.63 | 4.89 | 4.55 | 4.89 | 4.89 | 6.07% | 3,667,400 |
| Aug 6, 2025 | 4.42 | 4.61 | 4.35 | 4.61 | 4.61 | 5.01% | 3,178,900 |
| Aug 5, 2025 | 4.34 | 4.47 | 4.32 | 4.39 | 4.39 | 1.15% | 2,132,200 |
| Aug 4, 2025 | 4.37 | 4.42 | 4.27 | 4.34 | 4.34 | 0.93% | 2,082,500 |
| Aug 1, 2025 | 4.42 | 4.53 | 4.30 | 4.30 | 4.30 | 0.23% | 4,609,600 |
| Jul 31, 2025 | 4.18 | 4.37 | 4.08 | 4.29 | 4.29 | 0.94% | 4,278,200 |
| Jul 30, 2025 | 4.21 | 4.44 | 4.17 | 4.25 | 4.25 | 1.92% | 5,124,800 |
| Jul 29, 2025 | 4.30 | 4.31 | 4.17 | 4.17 | 4.17 | -2.80% | 2,863,000 |
| Jul 28, 2025 | 4.37 | 4.46 | 4.23 | 4.29 | 4.29 | -2.28% | 2,587,900 |
| Jul 25, 2025 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | 0.46% | 2,326,000 |
| Jul 24, 2025 | 4.13 | 4.38 | 4.11 | 4.37 | 4.37 | 3.80% | 4,407,700 |
| Jul 23, 2025 | 4.12 | 4.29 | 4.10 | 4.21 | 4.21 | 0.96% | 2,390,200 |
| Jul 22, 2025 | 4.11 | 4.24 | 4.07 | 4.17 | 4.17 | 0.97% | 3,210,100 |
| Jul 21, 2025 | 4.24 | 4.24 | 4.09 | 4.13 | 4.13 | -2.82% | 4,042,100 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.25 | 4.25 | 4.25 | -4.28% | 5,293,100 |
| Jul 17, 2025 | 4.46 | 4.51 | 4.40 | 4.44 | 4.44 | -0.89% | 2,759,600 |
| Jul 16, 2025 | 4.57 | 4.57 | 4.38 | 4.48 | 4.48 | -0.67% | 2,946,100 |
| Jul 15, 2025 | 4.55 | 4.63 | 4.40 | 4.51 | 4.51 | 1.35% | 3,473,100 |
| Jul 14, 2025 | 4.38 | 4.45 | 4.33 | 4.45 | 4.45 | 0.23% | 3,325,700 |
| Jul 11, 2025 | 4.64 | 4.68 | 4.37 | 4.44 | 4.44 | -4.72% | 5,345,800 |
| Jul 10, 2025 | 4.50 | 4.71 | 4.38 | 4.66 | 4.66 | 0.65% | 4,489,800 |
| Jul 9, 2025 | 4.72 | 4.74 | 4.60 | 4.63 | 4.63 | -1.28% | 3,368,000 |
| Jul 8, 2025 | 4.82 | 4.86 | 4.66 | 4.69 | 4.69 | -2.29% | 3,392,700 |
| Jul 7, 2025 | 4.82 | 4.90 | 4.72 | 4.80 | 4.80 | -0.41% | 2,755,500 |
| Jul 4, 2025 | 4.96 | 5.00 | 4.78 | 4.82 | 4.82 | -3.02% | 5,452,400 |
| Jul 3, 2025 | 4.87 | 5.02 | 4.86 | 4.97 | 4.97 | 2.26% | 3,105,300 |
| Jul 2, 2025 | 5.06 | 5.09 | 4.78 | 4.86 | 4.86 | -3.95% | 7,072,900 |
| Jul 1, 2025 | 5.08 | 5.24 | 5.03 | 5.06 | 5.06 | -0.39% | 3,877,900 |
| Jun 30, 2025 | 5.04 | 5.16 | 4.89 | 5.08 | 5.08 | 0.99% | 5,417,600 |
| Jun 27, 2025 | 5.21 | 5.37 | 4.96 | 5.03 | 5.03 | -4.37% | 7,223,300 |
| Jun 26, 2025 | 5.70 | 5.76 | 5.18 | 5.26 | 5.26 | -6.41% | 12,077,800 |
| Jun 25, 2025 | 5.71 | 5.74 | 5.51 | 5.62 | 5.62 | -1.75% | 4,587,700 |
| Jun 24, 2025 | 5.39 | 5.84 | 5.39 | 5.72 | 5.72 | 7.12% | 7,424,600 |
| Jun 23, 2025 | 5.51 | 5.52 | 5.16 | 5.34 | 5.34 | -2.73% | 6,877,900 |
| Jun 20, 2025 | 5.87 | 5.95 | 5.49 | 5.49 | 5.49 | -8.50% | 7,370,900 |
| Jun 18, 2025 | 5.87 | 6.20 | 5.85 | 6.00 | 6.00 | 1.87% | 7,870,800 |
| Jun 17, 2025 | 5.70 | 5.97 | 5.61 | 5.89 | 5.89 | 3.15% | 5,832,900 |
| Jun 16, 2025 | 5.62 | 5.97 | 5.62 | 5.71 | 5.71 | 3.44% | 6,049,800 |
| Jun 13, 2025 | 5.55 | 5.67 | 5.41 | 5.52 | 5.52 | -3.33% | 4,527,300 |
| Jun 12, 2025 | 5.50 | 5.73 | 5.49 | 5.71 | 5.71 | 2.88% | 4,601,700 |
| Jun 11, 2025 | 5.30 | 5.63 | 5.26 | 5.55 | 5.55 | 3.74% | 5,018,200 |
| Jun 10, 2025 | 5.25 | 5.42 | 5.17 | 5.35 | 5.35 | 4.70% | 4,726,500 |
| Jun 9, 2025 | 5.03 | 5.16 | 4.89 | 5.11 | 5.11 | 0.39% | 4,122,600 |
| Jun 6, 2025 | 5.23 | 5.31 | 4.93 | 5.09 | 5.09 | -2.86% | 5,917,100 |
| Jun 5, 2025 | 5.35 | 5.51 | 5.19 | 5.24 | 5.24 | -0.57% | 6,466,100 |
| Jun 4, 2025 | 5.68 | 5.73 | 5.27 | 5.27 | 5.27 | -6.23% | 8,453,700 |