SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 6.85
-0.19 (-2.70%)
Aug 10, 2026, 11:45 AM GMT-3
SIMPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,511,600 |
| 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 |
| Jul 30, 2026 | 7.60 | 7.75 | 7.59 | 7.73 | 7.73 | 2.52% | 1,409,700 |
| Jul 29, 2026 | 7.83 | 7.84 | 7.48 | 7.54 | 7.54 | -4.31% | 2,550,000 |
| Jul 28, 2026 | 8.08 | 8.12 | 7.70 | 7.88 | 7.88 | 3.14% | 2,866,400 |
| Jul 27, 2026 | 7.52 | 7.70 | 7.52 | 7.64 | 7.64 | 2.41% | 1,729,200 |
| Jul 24, 2026 | 7.56 | 7.73 | 7.40 | 7.46 | 7.46 | -2.74% | 2,184,500 |
| Jul 23, 2026 | 7.68 | 7.90 | 7.46 | 7.67 | 7.67 | 4.92% | 4,566,800 |
| Jul 22, 2026 | 7.29 | 7.45 | 7.19 | 7.31 | 7.31 | 0.83% | 1,914,700 |
| Jul 21, 2026 | 7.53 | 7.59 | 7.24 | 7.25 | 7.25 | -3.97% | 2,388,000 |
| 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 |