SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 17.26
+1.55 (9.87%)
Oct 9, 2026, 5:05 PM GMT-3
SIMPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.15 | 17.27 | 15.90 | 17.26 | 17.26 | 9.87% | 15,116,800 |
| Oct 8, 2026 | 13.51 | 15.81 | 13.37 | 15.71 | 15.71 | 14.09% | 15,004,800 |
| Oct 7, 2026 | 13.70 | 14.67 | 13.44 | 13.77 | 13.77 | -0.07% | 11,356,800 |
| Oct 6, 2026 | 12.54 | 13.97 | 12.54 | 13.78 | 13.78 | 9.89% | 10,522,700 |
| Oct 5, 2026 | 12.69 | 13.04 | 12.13 | 12.54 | 12.54 | 16.11% | 15,029,700 |
| Oct 2, 2026 | 10.53 | 11.03 | 10.17 | 10.80 | 10.80 | 7.36% | 11,483,600 |
| Oct 1, 2026 | 9.63 | 10.33 | 9.58 | 10.06 | 10.06 | 4.47% | 7,943,600 |
| Sep 30, 2026 | 8.98 | 9.80 | 8.82 | 9.63 | 9.63 | 10.31% | 7,648,600 |
| Sep 29, 2026 | 8.35 | 8.76 | 8.33 | 8.73 | 8.73 | 4.80% | 4,659,200 |
| Sep 28, 2026 | 8.31 | 8.41 | 8.01 | 8.33 | 8.33 | 0.12% | 4,215,500 |
| Sep 25, 2026 | 8.12 | 8.41 | 7.88 | 8.32 | 8.32 | 2.21% | 4,139,900 |
| Sep 24, 2026 | 8.09 | 8.28 | 7.90 | 8.14 | 8.14 | 1.12% | 3,652,900 |
| Sep 23, 2026 | 7.97 | 8.32 | 7.86 | 8.05 | 8.05 | 0.37% | 3,892,900 |
| Sep 22, 2026 | 8.28 | 8.28 | 7.87 | 8.02 | 8.02 | -3.02% | 3,861,800 |
| Sep 21, 2026 | 7.72 | 8.35 | 7.72 | 8.27 | 8.27 | 8.39% | 5,459,100 |
| Sep 18, 2026 | 7.36 | 7.63 | 7.31 | 7.63 | 7.63 | 2.97% | 6,363,000 |
| Sep 17, 2026 | 7.76 | 7.81 | 7.41 | 7.41 | 7.41 | -2.88% | 3,624,000 |
| Sep 16, 2026 | 7.45 | 7.89 | 7.45 | 7.63 | 7.63 | 1.73% | 3,246,700 |
| Sep 15, 2026 | 7.60 | 7.65 | 7.40 | 7.50 | 7.50 | -0.27% | 2,010,200 |
| Sep 14, 2026 | 7.36 | 7.59 | 7.26 | 7.52 | 7.52 | -0.92% | 2,808,300 |
| Sep 11, 2026 | 7.96 | 8.08 | 7.49 | 7.59 | 7.59 | -3.80% | 4,167,600 |
| Sep 10, 2026 | 7.58 | 8.02 | 7.40 | 7.89 | 7.89 | 3.14% | 4,858,200 |
| Sep 9, 2026 | 8.22 | 8.22 | 7.57 | 7.65 | 7.65 | -8.16% | 5,018,100 |
| Sep 8, 2026 | 7.86 | 8.44 | 7.86 | 8.33 | 8.33 | 7.90% | 6,422,700 |
| Sep 4, 2026 | 7.40 | 7.83 | 7.33 | 7.72 | 7.72 | 2.93% | 4,353,500 |
| Sep 3, 2026 | 7.80 | 7.94 | 7.50 | 7.50 | 7.50 | -0.40% | 2,881,400 |
| Sep 2, 2026 | 6.94 | 7.62 | 6.89 | 7.53 | 7.53 | 9.29% | 4,683,600 |
| Sep 1, 2026 | 6.65 | 6.93 | 6.58 | 6.89 | 6.89 | 4.39% | 2,693,400 |
| Aug 31, 2026 | 6.60 | 6.73 | 6.57 | 6.60 | 6.60 | 0.92% | 3,064,600 |
| Aug 28, 2026 | 6.59 | 6.64 | 6.32 | 6.54 | 6.54 | 0.15% | 2,439,100 |
| Aug 27, 2026 | 6.43 | 6.64 | 6.38 | 6.53 | 6.53 | 1.08% | 1,945,600 |
| Aug 26, 2026 | 6.60 | 6.75 | 6.45 | 6.46 | 6.46 | -1.52% | 2,150,800 |
| Aug 25, 2026 | 6.25 | 6.57 | 6.23 | 6.56 | 6.56 | 5.13% | 2,268,100 |
| Aug 24, 2026 | 6.06 | 6.29 | 6.00 | 6.24 | 6.24 | 2.13% | 2,228,700 |
| Aug 21, 2026 | 5.68 | 6.14 | 5.64 | 6.11 | 6.11 | 8.53% | 4,117,000 |
| Aug 20, 2026 | 5.92 | 5.94 | 5.59 | 5.63 | 5.63 | -5.38% | 3,509,100 |
| Aug 19, 2026 | 6.11 | 6.23 | 5.93 | 5.95 | 5.95 | - | 2,975,300 |
| Aug 18, 2026 | 6.12 | 6.17 | 5.95 | 5.95 | 5.95 | -2.46% | 2,351,700 |
| Aug 17, 2026 | 6.10 | 6.17 | 6.02 | 6.10 | 6.10 | -0.97% | 1,875,300 |
| Aug 14, 2026 | 6.14 | 6.17 | 5.89 | 6.16 | 6.16 | - | 3,072,900 |
| Aug 13, 2026 | 6.21 | 6.38 | 6.12 | 6.16 | 6.16 | -0.81% | 2,591,400 |
| Aug 12, 2026 | 6.25 | 6.27 | 6.08 | 6.21 | 6.21 | 0.98% | 2,932,100 |
| Aug 11, 2026 | 6.78 | 6.84 | 6.15 | 6.15 | 6.15 | -8.89% | 5,503,600 |
| Aug 10, 2026 | 7.04 | 7.08 | 6.72 | 6.75 | 6.75 | -4.12% | 1,850,800 |
| Aug 7, 2026 | 7.19 | 7.21 | 6.94 | 7.04 | 7.04 | -1.40% | 2,224,200 |
| Aug 6, 2026 | 7.61 | 7.63 | 7.14 | 7.14 | 7.14 | -6.79% | 3,213,400 |
| Aug 5, 2026 | 7.60 | 7.83 | 7.60 | 7.66 | 7.66 | 1.32% | 1,587,400 |
| Aug 4, 2026 | 7.66 | 7.85 | 7.47 | 7.56 | 7.56 | 0.13% | 2,491,500 |
| Aug 3, 2026 | 7.77 | 7.90 | 7.43 | 7.55 | 7.55 | -2.08% | 2,227,700 |
| Jul 31, 2026 | 7.73 | 7.76 | 7.58 | 7.71 | 7.71 | -0.26% | 1,129,300 |