Simon Property Group, Inc. (BVMF:SIMN34)
Brazil · Delayed Price · Currency is BRL 243.84
+0.70 (0.29%)
At close: Dec 3, 2025
Simon Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 246.28 | 246.28 | 241.76 | 243.60 | 243.60 | -0.10% | 45 |
| Dec 3, 2025 | 245.20 | 245.21 | 241.75 | 243.84 | 243.84 | 0.29% | 37 |
| Dec 2, 2025 | 248.15 | 248.74 | 243.14 | 243.14 | 243.14 | -2.39% | 49 |
| Dec 1, 2025 | 250.50 | 250.50 | 247.46 | 249.09 | 249.09 | 0.44% | 22 |
| Nov 28, 2025 | 249.06 | 249.06 | 248.01 | 248.01 | 248.01 | -0.63% | 35 |
| Nov 27, 2025 | 260.53 | 260.53 | 246.56 | 249.58 | 249.58 | 0.59% | 15 |
| Nov 26, 2025 | 251.58 | 251.58 | 248.12 | 248.12 | 248.12 | -1.00% | 15 |
| Nov 25, 2025 | 245.18 | 250.99 | 245.18 | 250.63 | 250.63 | 1.84% | 13 |
| Nov 24, 2025 | 242.14 | 247.44 | 242.14 | 246.09 | 246.09 | -0.40% | 534 |
| Nov 21, 2025 | 244.55 | 247.62 | 244.55 | 247.09 | 247.09 | 1.50% | 3,276 |
| Nov 19, 2025 | 236.40 | 243.76 | 236.40 | 243.43 | 243.43 | 0.91% | 607 |
| Nov 18, 2025 | 240.32 | 242.55 | 239.92 | 241.23 | 241.23 | 0.61% | 245 |
| Nov 17, 2025 | 244.08 | 244.08 | 239.76 | 239.76 | 239.76 | -0.79% | 819 |
| Nov 14, 2025 | 244.56 | 244.56 | 240.00 | 241.68 | 241.68 | -0.98% | 1,019 |
| Nov 13, 2025 | 243.18 | 244.08 | 243.18 | 244.08 | 244.08 | -0.20% | 18 |
| Nov 12, 2025 | 244.15 | 244.80 | 244.08 | 244.56 | 244.56 | 0.31% | 32 |
| Nov 11, 2025 | 241.72 | 244.67 | 241.01 | 243.80 | 243.80 | -0.09% | 516 |
| Nov 10, 2025 | 242.06 | 245.27 | 242.06 | 244.02 | 244.02 | 0.81% | 64 |
| Nov 7, 2025 | 240.01 | 243.36 | 239.79 | 242.06 | 242.06 | 0.85% | 136 |
| Nov 6, 2025 | 245.99 | 245.99 | 240.01 | 240.01 | 240.01 | -2.14% | 153 |
| Nov 5, 2025 | 244.50 | 247.75 | 244.50 | 245.25 | 245.25 | -0.51% | 2,018 |
| Nov 4, 2025 | 241.84 | 248.27 | 241.84 | 246.50 | 246.50 | 3.88% | 47 |
| Nov 3, 2025 | 231.36 | 237.29 | 231.36 | 237.29 | 237.29 | 0.07% | 50 |
| Oct 31, 2025 | 235.98 | 237.13 | 235.98 | 237.13 | 237.13 | 0.41% | 4 |
| Oct 30, 2025 | 234.80 | 236.17 | 233.69 | 236.17 | 236.17 | 1.55% | 35 |
| Oct 29, 2025 | 235.92 | 235.92 | 232.56 | 232.56 | 232.56 | -1.78% | 6 |
| Oct 28, 2025 | 237.84 | 238.79 | 236.78 | 236.78 | 236.78 | -2.60% | 65 |
| Oct 27, 2025 | 243.11 | 243.11 | 243.11 | 243.11 | 243.11 | 0.79% | 3 |
| Oct 24, 2025 | 240.25 | 241.20 | 240.25 | 241.20 | 241.20 | 0.08% | 25 |
| Oct 23, 2025 | 242.00 | 242.00 | 239.93 | 241.00 | 241.00 | - | 13 |
| Oct 22, 2025 | 243.60 | 243.60 | 241.00 | 241.00 | 241.00 | -0.28% | 121 |
| Oct 21, 2025 | 242.88 | 242.88 | 241.68 | 241.68 | 241.68 | 1.00% | 7 |
| Oct 20, 2025 | 241.44 | 241.44 | 238.80 | 239.29 | 239.29 | -0.89% | 22 |
| Oct 17, 2025 | 243.89 | 243.89 | 241.20 | 241.44 | 241.44 | 0.36% | 34 |
| Oct 16, 2025 | 241.20 | 241.92 | 240.58 | 240.58 | 240.58 | -1.63% | 7 |
| Oct 15, 2025 | 237.86 | 244.56 | 237.86 | 244.56 | 244.56 | 1.39% | 83 |
| Oct 14, 2025 | 244.01 | 245.74 | 239.89 | 241.20 | 241.20 | -0.40% | 62 |
| Oct 13, 2025 | 243.99 | 243.99 | 239.93 | 242.16 | 242.16 | -0.34% | 436 |
| Oct 10, 2025 | 240.74 | 243.78 | 240.74 | 242.98 | 242.98 | 1.54% | 105 |
| Oct 9, 2025 | 240.71 | 240.71 | 239.29 | 239.29 | 239.29 | 0.41% | 2 |
| Oct 8, 2025 | 236.62 | 238.62 | 236.46 | 238.32 | 238.32 | -0.62% | 443 |
| Oct 7, 2025 | 240.41 | 240.41 | 237.72 | 239.80 | 239.80 | 0.75% | 190 |
| Oct 6, 2025 | 249.50 | 249.50 | 238.02 | 238.02 | 238.02 | -4.36% | 45 |
| Oct 3, 2025 | 243.47 | 250.74 | 243.47 | 248.87 | 248.87 | 0.94% | 15 |
| Oct 2, 2025 | 249.00 | 249.00 | 246.33 | 246.55 | 246.55 | -0.98% | 99 |
| Oct 1, 2025 | 249.66 | 250.15 | 246.87 | 249.00 | 249.00 | 0.20% | 74 |
| Sep 30, 2025 | 248.50 | 248.50 | 248.50 | 248.50 | 248.50 | 0.81% | 10 |
| Sep 29, 2025 | 247.20 | 248.00 | 246.50 | 246.50 | 246.50 | -0.52% | 14 |
| Sep 26, 2025 | 246.00 | 247.80 | 242.25 | 247.80 | 247.80 | 1.03% | 19 |
| Sep 25, 2025 | 244.50 | 245.28 | 244.49 | 245.28 | 245.28 | 0.73% | 63 |