Simon Property Group, Inc. (BVMF:SIMN34)
Brazil · Delayed Price · Currency is BRL 71.08
+0.19 (0.27%)
Last updated: Oct 28, 2026, 1:14 PM GMT-3
BVMF:SIMN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 71.40 | 71.42 | 70.00 | 71.08 | 71.08 | 0.27% | 20 |
| Oct 27, 2026 | 70.41 | 71.29 | 70.41 | 70.89 | 70.89 | -1.10% | 4,286 |
| Oct 26, 2026 | 72.50 | 72.50 | 71.68 | 71.68 | 71.68 | 8.36% | 966 |
| Oct 23, 2026 | 66.67 | 66.67 | 65.87 | 66.15 | 66.15 | -0.77% | 405 |
| Oct 22, 2026 | 65.40 | 66.79 | 65.40 | 66.66 | 66.66 | 3.51% | 1,763 |
| Oct 21, 2026 | 64.75 | 64.98 | 64.40 | 64.40 | 64.40 | -0.53% | 38 |
| Oct 20, 2026 | 63.48 | 65.10 | 63.48 | 64.74 | 64.74 | 1.05% | 161 |
| Oct 19, 2026 | 65.76 | 65.76 | 63.77 | 64.07 | 64.07 | -1.58% | 142 |
| Oct 16, 2026 | 64.63 | 65.34 | 64.50 | 65.10 | 65.10 | 0.74% | 197 |
| Oct 15, 2026 | 63.36 | 64.62 | 63.36 | 64.62 | 64.62 | 3.06% | 70 |
| Oct 14, 2026 | 61.74 | 63.65 | 61.74 | 62.70 | 62.70 | -0.48% | 255 |
| Oct 13, 2026 | 63.00 | 63.39 | 62.67 | 63.00 | 63.00 | 1.06% | 1,045 |
| Oct 9, 2026 | 63.23 | 63.23 | 62.16 | 62.34 | 62.34 | - | 141 |
| Oct 8, 2026 | 62.54 | 62.54 | 61.62 | 62.34 | 62.34 | 0.68% | 119 |
| Oct 7, 2026 | 63.14 | 63.14 | 61.86 | 61.92 | 61.92 | -0.96% | 459 |
| Oct 6, 2026 | 61.74 | 63.19 | 61.74 | 62.52 | 62.52 | -0.76% | 742 |
| Oct 5, 2026 | 64.99 | 64.99 | 62.35 | 63.00 | 63.00 | -5.01% | 1,039 |
| Oct 2, 2026 | 66.26 | 66.32 | 65.38 | 66.32 | 66.32 | 3.16% | 291 |
| Oct 1, 2026 | 65.47 | 65.60 | 64.29 | 64.29 | 64.29 | -1.09% | 110 |
| Sep 30, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -3.30% | 378 |
| Sep 29, 2026 | 66.80 | 67.22 | 66.34 | 67.22 | 67.22 | 1.07% | 259 |
| Sep 28, 2026 | 67.22 | 67.22 | 66.51 | 66.51 | 66.51 | -0.06% | 393 |
| Sep 25, 2026 | 66.79 | 66.79 | 66.36 | 66.55 | 66.55 | -0.36% | 36 |
| Sep 24, 2026 | 66.22 | 66.79 | 66.22 | 66.79 | 66.79 | 1.49% | 77 |
| Sep 23, 2026 | 65.81 | 66.20 | 65.53 | 65.81 | 65.81 | -0.06% | 88 |
| Sep 22, 2026 | 66.31 | 66.31 | 65.11 | 65.85 | 65.85 | 0.30% | 88 |
| Sep 21, 2026 | 65.88 | 65.91 | 65.31 | 65.65 | 65.65 | -0.36% | 182 |
| Sep 18, 2026 | 66.00 | 66.03 | 65.80 | 65.89 | 65.89 | 0.24% | 206 |
| Sep 17, 2026 | 65.87 | 66.40 | 65.73 | 65.73 | 65.73 | -3.00% | 443 |
| Sep 16, 2026 | 68.99 | 68.99 | 64.78 | 67.76 | 67.76 | -0.79% | 158 |
| Sep 15, 2026 | 65.59 | 68.30 | 65.59 | 68.30 | 68.30 | 3.44% | 134 |
| Sep 14, 2026 | 66.22 | 66.22 | 66.01 | 66.03 | 66.03 | 0.38% | 103 |
| Sep 11, 2026 | 66.00 | 66.00 | 65.10 | 65.78 | 65.78 | 0.83% | 126 |
| Sep 10, 2026 | 66.00 | 66.20 | 65.18 | 65.24 | 65.24 | - | 519 |
| Sep 9, 2026 | 66.93 | 67.00 | 64.89 | 65.24 | 65.24 | -1.15% | 2,224 |
| Sep 8, 2026 | 66.39 | 71.10 | 66.00 | 66.00 | 66.00 | -2.50% | 859 |
| Sep 4, 2026 | 68.95 | 71.42 | 67.25 | 68.19 | 67.69 | 1.43% | 2,976 |
| Sep 3, 2026 | 66.89 | 67.50 | 63.45 | 67.23 | 66.74 | -1.49% | 378 |
| Sep 1, 2026 | 68.81 | 68.81 | 68.11 | 68.25 | 67.75 | -2.94% | 123 |
| Aug 31, 2026 | 68.88 | 70.32 | 68.26 | 70.32 | 69.81 | 0.85% | 321 |
| Aug 28, 2026 | 69.30 | 70.49 | 69.30 | 69.73 | 69.22 | 0.42% | 277 |
| Aug 27, 2026 | 70.40 | 70.40 | 69.30 | 69.44 | 68.94 | -1.14% | 719 |
| Aug 26, 2026 | 70.42 | 70.57 | 70.24 | 70.24 | 69.73 | -0.51% | 26 |
| Aug 25, 2026 | 70.91 | 71.05 | 70.60 | 70.60 | 70.09 | -0.28% | 453 |
| Aug 24, 2026 | 70.07 | 70.98 | 69.86 | 70.80 | 70.29 | 1.04% | 677 |
| Aug 21, 2026 | 71.05 | 71.05 | 70.01 | 70.07 | 69.56 | -2.25% | 673 |
| Aug 20, 2026 | 72.18 | 72.24 | 71.59 | 71.68 | 71.16 | -0.69% | 752 |
| Aug 19, 2026 | 72.03 | 72.33 | 71.97 | 72.18 | 71.66 | -0.25% | 51 |
| Aug 18, 2026 | 73.32 | 73.32 | 72.23 | 72.36 | 71.83 | -0.32% | 50 |
| Aug 17, 2026 | 67.23 | 72.59 | 67.23 | 72.59 | 72.06 | -8.69% | 49 |