SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 5.81
+0.05 (0.87%)
Sep 9, 2025, 5:59 PM GMT-3
SIMPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | 0.87% | 3,375,500 |
| 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 |
| 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 |