SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 7.55
+0.01 (0.13%)
Jul 20, 2026, 5:05 PM GMT-3
SIMPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.58 | 7.64 | 7.47 | 7.55 | 7.55 | 0.13% | 1,563,400 |
| Jul 17, 2026 | 7.59 | 7.84 | 7.53 | 7.54 | 7.54 | -0.26% | 3,582,400 |
| Jul 16, 2026 | 7.72 | 7.81 | 7.52 | 7.56 | 7.56 | -1.95% | 2,135,100 |
| Jul 15, 2026 | 8.05 | 8.13 | 7.70 | 7.71 | 7.71 | -4.34% | 3,328,200 |
| Jul 14, 2026 | 7.98 | 8.07 | 7.83 | 8.06 | 8.06 | 1.64% | 2,316,700 |
| Jul 13, 2026 | 8.10 | 8.25 | 7.91 | 7.93 | 7.93 | -3.06% | 1,288,500 |
| Jul 10, 2026 | 8.27 | 8.42 | 8.05 | 8.18 | 8.18 | 4.60% | 2,195,100 |
| Jul 9, 2026 | 7.56 | 7.92 | 7.50 | 7.82 | 7.82 | 3.85% | 1,666,800 |
| Jul 8, 2026 | 7.71 | 7.71 | 7.45 | 7.53 | 7.53 | -2.33% | 1,767,400 |
| Jul 7, 2026 | 7.76 | 7.86 | 7.65 | 7.71 | 7.71 | -0.64% | 1,690,500 |
| Jul 6, 2026 | 7.94 | 7.97 | 7.69 | 7.76 | 7.76 | -2.51% | 976,700 |
| Jul 3, 2026 | 7.88 | 8.05 | 7.83 | 7.96 | 7.96 | 1.02% | 910,400 |
| Jul 2, 2026 | 7.69 | 7.88 | 7.41 | 7.88 | 7.88 | 1.68% | 4,917,200 |
| Jul 1, 2026 | 7.70 | 7.83 | 7.60 | 7.75 | 7.75 | -0.64% | 1,836,800 |
| Jun 30, 2026 | 7.91 | 7.92 | 7.71 | 7.80 | 7.80 | -2.38% | 1,377,700 |
| Jun 29, 2026 | 8.06 | 8.14 | 7.95 | 7.99 | 7.99 | -0.99% | 1,021,200 |
| Jun 26, 2026 | 7.87 | 8.12 | 7.73 | 8.07 | 8.07 | 2.54% | 2,033,800 |
| Jun 25, 2026 | 7.68 | 8.09 | 7.68 | 7.87 | 7.87 | 2.88% | 2,690,900 |
| Jun 24, 2026 | 7.68 | 7.80 | 7.53 | 7.65 | 7.65 | -1.54% | 1,546,500 |
| Jun 23, 2026 | 7.44 | 7.77 | 7.30 | 7.77 | 7.77 | 3.60% | 1,621,300 |
| Jun 22, 2026 | 7.52 | 7.93 | 7.50 | 7.50 | 7.50 | 0.27% | 2,466,900 |
| Jun 19, 2026 | 7.37 | 7.63 | 7.35 | 7.48 | 7.48 | 1.08% | 4,861,700 |
| Jun 18, 2026 | 7.64 | 7.75 | 7.33 | 7.40 | 7.40 | -2.89% | 3,666,200 |
| Jun 17, 2026 | 8.11 | 8.21 | 7.62 | 7.62 | 7.62 | -5.58% | 4,348,000 |
| Jun 16, 2026 | 8.26 | 8.28 | 8.07 | 8.07 | 8.07 | -2.77% | 1,936,000 |
| Jun 15, 2026 | 8.99 | 9.10 | 8.30 | 8.30 | 8.30 | -3.04% | 2,455,300 |
| Jun 12, 2026 | 8.35 | 8.65 | 8.25 | 8.56 | 8.56 | 1.42% | 1,760,200 |
| Jun 11, 2026 | 8.17 | 8.50 | 7.80 | 8.44 | 8.44 | 3.94% | 4,782,000 |
| Jun 10, 2026 | 8.51 | 8.52 | 8.12 | 8.12 | 8.12 | -5.14% | 2,484,100 |
| Jun 9, 2026 | 8.35 | 8.62 | 8.35 | 8.56 | 8.56 | 2.88% | 2,175,100 |
| Jun 8, 2026 | 8.47 | 8.48 | 8.18 | 8.32 | 8.32 | -2.00% | 2,698,700 |
| Jun 5, 2026 | 8.65 | 8.67 | 8.48 | 8.49 | 8.49 | -1.38% | 3,128,900 |
| Jun 3, 2026 | 8.85 | 8.87 | 8.60 | 8.78 | 8.61 | -3.09% | 2,394,600 |
| Jun 2, 2026 | 9.09 | 9.19 | 8.88 | 9.06 | 8.88 | -0.22% | 1,585,000 |
| Jun 1, 2026 | 8.90 | 9.10 | 8.75 | 9.08 | 8.90 | 1.79% | 3,472,800 |
| May 29, 2026 | 9.20 | 9.20 | 8.80 | 8.92 | 8.75 | -2.19% | 2,988,300 |
| May 28, 2026 | 9.18 | 9.42 | 9.09 | 9.12 | 8.94 | -0.55% | 1,510,900 |
| May 27, 2026 | 9.48 | 9.48 | 9.10 | 9.17 | 8.99 | -0.43% | 1,981,100 |
| May 26, 2026 | 9.36 | 9.40 | 9.09 | 9.21 | 9.03 | -2.85% | 1,773,200 |
| May 25, 2026 | 9.38 | 9.66 | 9.17 | 9.48 | 9.30 | 3.72% | 2,225,300 |
| May 22, 2026 | 9.25 | 9.28 | 9.04 | 9.14 | 8.96 | -1.51% | 1,776,600 |
| May 21, 2026 | 9.42 | 9.52 | 9.11 | 9.28 | 9.10 | -1.49% | 2,974,100 |
| May 20, 2026 | 8.92 | 9.64 | 8.87 | 9.42 | 9.24 | 7.41% | 3,986,200 |
| May 19, 2026 | 8.90 | 9.07 | 8.69 | 8.77 | 8.60 | -2.88% | 2,283,700 |
| May 18, 2026 | 9.25 | 9.32 | 8.95 | 9.03 | 8.85 | -2.38% | 2,070,300 |
| May 15, 2026 | 9.19 | 9.34 | 9.00 | 9.25 | 9.07 | -2.53% | 3,341,600 |
| May 14, 2026 | 9.67 | 9.86 | 9.36 | 9.49 | 9.30 | -0.84% | 3,073,800 |
| May 13, 2026 | 10.22 | 10.22 | 9.57 | 9.57 | 9.38 | -6.45% | 3,255,200 |
| May 12, 2026 | 10.00 | 10.31 | 9.97 | 10.23 | 10.03 | 1.19% | 2,305,800 |
| May 11, 2026 | 10.48 | 10.48 | 9.96 | 10.11 | 9.91 | -3.81% | 3,593,400 |