SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 4.840
+0.010 (0.21%)
Oct 30, 2026, 5:05 PM GMT-3
SIMPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.79 | 4.95 | 4.63 | 4.84 | 4.84 | 0.21% | 8,771,900 |
| Oct 29, 2026 | 5.27 | 5.39 | 4.69 | 4.83 | 4.83 | -7.82% | 14,938,400 |
| Oct 28, 2026 | 5.99 | 5.99 | 4.88 | 5.24 | 5.24 | -11.04% | 17,715,800 |
| Oct 27, 2026 | 6.10 | 6.29 | 5.58 | 5.89 | 5.89 | 0.68% | 28,422,400 |
| Oct 26, 2026 | 8.33 | 8.33 | 5.63 | 5.85 | 5.85 | -64.86% | 24,787,300 |
| Oct 23, 2026 | 16.30 | 16.73 | 15.66 | 16.65 | 16.65 | 2.97% | 10,022,200 |
| Oct 22, 2026 | 16.19 | 16.56 | 15.73 | 16.17 | 16.17 | -1.52% | 6,543,400 |
| Oct 21, 2026 | 16.88 | 17.43 | 15.58 | 16.42 | 16.42 | -1.68% | 9,364,300 |
| Oct 20, 2026 | 16.69 | 16.95 | 16.34 | 16.70 | 16.70 | 7.19% | 10,401,200 |
| Oct 19, 2026 | 14.95 | 15.90 | 14.95 | 15.58 | 15.58 | 7.45% | 7,665,700 |
| Oct 16, 2026 | 14.69 | 15.31 | 14.41 | 14.50 | 14.50 | 0.07% | 6,708,200 |
| Oct 15, 2026 | 14.19 | 15.19 | 14.09 | 14.49 | 14.49 | -3.98% | 7,935,100 |
| Oct 14, 2026 | 14.85 | 15.85 | 14.73 | 15.09 | 15.09 | -4.61% | 12,161,400 |
| Oct 13, 2026 | 16.80 | 16.84 | 15.63 | 15.82 | 15.82 | -8.34% | 9,168,700 |
| Oct 9, 2026 | 16.15 | 17.27 | 15.90 | 17.26 | 17.26 | 9.87% | 15,111,100 |
| 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 |