Simon Property Group, Inc. (BVMF:SIMN34)
Brazil · Delayed Price · Currency is BRL 252.22
+2.72 (1.09%)
Last updated: May 20, 2026, 11:40 AM GMT-3
BVMF:SIMN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 254.00 | 254.00 | 249.50 | 249.50 | 249.50 | -1.38% | 8 |
| May 15, 2026 | 253.25 | 255.21 | 253.00 | 253.00 | 253.00 | 0.30% | 138 |
| May 14, 2026 | 251.33 | 252.30 | 251.00 | 252.25 | 252.25 | 0.80% | 32 |
| May 13, 2026 | 245.00 | 250.51 | 245.00 | 250.25 | 250.25 | 0.10% | 46 |
| May 12, 2026 | 250.55 | 250.55 | 249.23 | 250.00 | 250.00 | 2.25% | 119 |
| May 11, 2026 | 247.62 | 247.62 | 244.50 | 244.50 | 244.50 | -1.60% | 25 |
| May 8, 2026 | 248.37 | 248.48 | 248.00 | 248.48 | 248.48 | 0.36% | 10 |
| May 7, 2026 | 250.00 | 250.97 | 247.60 | 247.60 | 247.60 | -2.19% | 228 |
| May 6, 2026 | 252.23 | 253.14 | 250.75 | 253.14 | 253.14 | 1.28% | 104 |
| May 5, 2026 | 250.34 | 250.34 | 249.03 | 249.95 | 249.95 | -0.16% | 104 |
| May 4, 2026 | 250.50 | 250.50 | 249.17 | 250.34 | 250.34 | 0.14% | 245 |
| Apr 30, 2026 | 252.73 | 252.73 | 249.99 | 249.99 | 249.99 | 0.30% | 231 |
| Apr 29, 2026 | 251.44 | 251.44 | 249.25 | 249.25 | 249.25 | -1.73% | 4 |
| Apr 28, 2026 | 250.01 | 253.65 | 250.01 | 253.65 | 253.65 | 1.06% | 20 |
| Apr 27, 2026 | 250.19 | 251.00 | 247.58 | 251.00 | 251.00 | -0.06% | 59 |
| Apr 24, 2026 | 254.00 | 254.00 | 250.64 | 251.16 | 251.16 | -1.12% | 21 |
| Apr 23, 2026 | 250.14 | 254.00 | 250.14 | 254.00 | 254.00 | 1.54% | 39 |
| Apr 22, 2026 | 252.76 | 253.21 | 250.14 | 250.14 | 250.14 | -3.02% | 48 |
| Apr 20, 2026 | 257.66 | 257.92 | 257.66 | 257.92 | 257.92 | 2.25% | 14 |
| Apr 17, 2026 | 252.36 | 252.36 | 252.25 | 252.25 | 252.25 | -0.10% | 2 |
| Apr 16, 2026 | 252.25 | 253.17 | 251.25 | 252.51 | 252.51 | 1.07% | 31 |
| Apr 15, 2026 | 251.00 | 251.00 | 249.83 | 249.83 | 249.83 | -0.47% | 86 |
| Apr 14, 2026 | 248.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.90% | 16 |
| Apr 13, 2026 | 251.06 | 251.53 | 248.07 | 248.75 | 248.75 | -0.43% | 12 |
| Apr 10, 2026 | 251.19 | 251.30 | 249.26 | 249.82 | 249.82 | 1.05% | 417 |
| Apr 9, 2026 | 247.22 | 247.22 | 247.22 | 247.22 | 247.22 | -0.48% | 9 |
| Apr 8, 2026 | 245.82 | 248.41 | 245.82 | 248.41 | 248.41 | 1.05% | 115 |
| Apr 7, 2026 | 245.65 | 246.19 | 245.65 | 245.82 | 245.82 | 0.51% | 106 |
| Apr 6, 2026 | 243.36 | 244.68 | 241.06 | 244.57 | 244.57 | 0.15% | 48 |
| Apr 2, 2026 | 240.24 | 244.20 | 240.24 | 244.20 | 244.20 | 0.87% | 225 |
| Apr 1, 2026 | 240.99 | 242.93 | 240.99 | 242.10 | 242.10 | 0.04% | 212 |
| Mar 31, 2026 | 240.25 | 242.22 | 240.25 | 242.00 | 242.00 | 1.13% | 1,157 |
| Mar 30, 2026 | 236.16 | 240.30 | 236.16 | 239.29 | 239.29 | 1.33% | 4,060 |
| Mar 27, 2026 | 238.28 | 238.35 | 236.14 | 236.16 | 236.16 | -0.92% | 3,445 |
| Mar 26, 2026 | 238.00 | 238.89 | 237.87 | 238.35 | 238.35 | 0.16% | 4,018 |
| Mar 25, 2026 | 235.24 | 239.07 | 235.24 | 237.98 | 237.98 | 1.31% | 31 |
| Mar 24, 2026 | 241.26 | 241.26 | 234.90 | 234.90 | 234.90 | -1.66% | 425 |
| Mar 23, 2026 | 245.03 | 245.03 | 238.59 | 238.87 | 238.87 | -1.54% | 37 |
| Mar 20, 2026 | 251.62 | 251.62 | 242.60 | 242.60 | 242.60 | -2.79% | 406 |
| Mar 19, 2026 | 243.05 | 252.15 | 243.05 | 249.56 | 249.56 | 0.71% | 474 |
| Mar 18, 2026 | 247.79 | 247.79 | 247.79 | 247.79 | 247.79 | 0.25% | 1 |
| Mar 17, 2026 | 248.05 | 248.77 | 247.18 | 247.18 | 247.18 | -0.99% | 91 |
| Mar 16, 2026 | 250.00 | 250.00 | 249.45 | 249.65 | 249.65 | 0.52% | 63 |
| Mar 13, 2026 | 247.23 | 248.44 | 246.40 | 248.35 | 248.35 | 1.46% | 108 |
| Mar 12, 2026 | 243.68 | 245.18 | 242.14 | 244.78 | 244.78 | 0.45% | 4,548 |
| Mar 11, 2026 | 245.43 | 245.43 | 243.29 | 243.68 | 243.68 | -1.36% | 88 |
| Mar 10, 2026 | 248.30 | 249.69 | 245.24 | 247.05 | 247.05 | -0.08% | 22,663 |
| Mar 9, 2026 | 246.45 | 248.20 | 243.55 | 247.26 | 247.26 | -2.73% | 45,544 |
| Mar 6, 2026 | 270.05 | 270.05 | 254.21 | 254.21 | 252.29 | -0.09% | 89 |
| Mar 5, 2026 | 262.06 | 266.94 | 254.44 | 254.44 | 252.52 | -2.90% | 14 |