SIMPAR S.A. (BVMF:SIMH3)
Brazil · Delayed Price · Currency is BRL 7.63
+0.22 (2.97%)
Sep 18, 2026, 5:06 PM GMT-3
SIMPAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.36 | 7.63 | 7.31 | 7.63 | - | 2.97% | 6,363,200 |
| 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 |
| 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% | 2,856,500 |
| 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% | 1,900,800 |
| 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% | 2,312,000 |
| 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 |