SIMPAR S.A. (SIMH3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 02:02PM BRT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 6.42 | 6.47 | 6.27 | 6.40 | 6.40 | 1,191,600 |
| 17 May 2024 | 6.47 | 6.50 | 6.34 | 6.42 | 6.42 | 2,979,000 |
| 16 May 2024 | 6.40 | 6.47 | 6.25 | 6.46 | 6.46 | 2,735,200 |
| 15 May 2024 | 6.06 | 6.34 | 6.04 | 6.30 | 6.30 | 3,369,300 |
| 14 May 2024 | 6.10 | 6.19 | 6.01 | 6.06 | 6.06 | 3,548,500 |
| 13 May 2024 | 6.16 | 6.30 | 6.12 | 6.13 | 6.13 | 2,384,000 |
| 10 May 2024 | 6.30 | 6.47 | 6.13 | 6.16 | 6.16 | 5,720,000 |
| 09 May 2024 | 6.20 | 6.30 | 6.13 | 6.23 | 6.23 | 4,825,900 |
| 08 May 2024 | 6.26 | 6.48 | 6.21 | 6.37 | 6.37 | 6,506,400 |
| 07 May 2024 | 6.01 | 6.42 | 6.01 | 6.39 | 6.39 | 10,679,300 |
| 06 May 2024 | 6.01 | 6.12 | 5.85 | 5.85 | 5.85 | 4,373,900 |
| 03 May 2024 | 5.93 | 6.19 | 5.93 | 6.05 | 6.05 | 7,844,800 |
| 02 May 2024 | 5.93 | 5.97 | 5.72 | 5.77 | 5.77 | 6,336,200 |
| 30 Apr 2024 | 6.02 | 6.02 | 5.78 | 5.78 | 5.78 | 6,277,200 |
| 29 Apr 2024 | 5.96 | 6.13 | 5.96 | 6.04 | 6.04 | 4,627,000 |
| 26 Apr 2024 | 5.75 | 6.06 | 5.75 | 5.96 | 5.96 | 8,999,000 |
| 25 Apr 2024 | 5.87 | 5.88 | 5.63 | 5.68 | 5.68 | 9,837,400 |
| 24 Apr 2024 | 6.12 | 6.15 | 5.85 | 5.86 | 5.86 | 9,311,300 |
| 23 Apr 2024 | 6.12 | 6.23 | 6.07 | 6.13 | 6.13 | 4,913,600 |
| 22 Apr 2024 | 6.31 | 6.35 | 6.18 | 6.19 | 6.19 | 4,844,800 |
| 19 Apr 2024 | 6.26 | 6.45 | 6.24 | 6.27 | 6.27 | 6,634,000 |
| 18 Apr 2024 | 6.39 | 6.55 | 6.22 | 6.26 | 6.26 | 6,145,300 |
| 17 Apr 2024 | 6.41 | 6.63 | 6.38 | 6.39 | 6.39 | 6,265,200 |
| 16 Apr 2024 | 6.39 | 6.47 | 6.19 | 6.34 | 6.34 | 6,080,000 |
| 15 Apr 2024 | 7.03 | 7.03 | 6.45 | 6.45 | 6.45 | 5,894,500 |
| 12 Apr 2024 | 7.15 | 7.22 | 6.94 | 7.00 | 7.00 | 3,989,700 |
| 11 Apr 2024 | 7.18 | 7.33 | 7.12 | 7.14 | 7.14 | 3,768,500 |
| 10 Apr 2024 | 7.50 | 7.50 | 7.14 | 7.17 | 7.17 | 4,074,400 |
| 09 Apr 2024 | 7.28 | 7.60 | 7.28 | 7.52 | 7.52 | 3,766,600 |
| 08 Apr 2024 | 7.02 | 7.28 | 7.01 | 7.22 | 7.22 | 2,525,000 |
| 05 Apr 2024 | 7.07 | 7.19 | 7.00 | 7.01 | 7.01 | 2,541,700 |
| 04 Apr 2024 | 7.04 | 7.33 | 7.01 | 7.11 | 7.11 | 3,877,000 |
| 03 Apr 2024 | 7.04 | 7.13 | 6.81 | 6.96 | 6.96 | 5,563,800 |
| 02 Apr 2024 | 7.19 | 7.20 | 7.00 | 7.05 | 7.05 | 4,173,300 |
| 01 Apr 2024 | 7.43 | 7.54 | 7.19 | 7.20 | 7.20 | 3,440,900 |
| 28 Mar 2024 | 7.16 | 7.57 | 7.06 | 7.43 | 7.43 | 7,255,000 |
| 27 Mar 2024 | 7.62 | 7.83 | 7.03 | 7.20 | 7.20 | 11,024,400 |
| 26 Mar 2024 | 7.69 | 7.92 | 7.64 | 7.69 | 7.69 | 2,878,900 |
| 25 Mar 2024 | 7.80 | 7.83 | 7.64 | 7.70 | 7.70 | 1,647,700 |
| 22 Mar 2024 | 8.00 | 8.03 | 7.70 | 7.78 | 7.78 | 2,392,100 |
| 21 Mar 2024 | 8.04 | 8.09 | 7.98 | 8.01 | 8.01 | 1,708,400 |
| 20 Mar 2024 | 7.72 | 8.10 | 7.68 | 8.03 | 8.03 | 3,755,000 |
| 19 Mar 2024 | 7.59 | 7.77 | 7.39 | 7.70 | 7.70 | 5,188,900 |
| 18 Mar 2024 | 7.71 | 7.83 | 7.61 | 7.62 | 7.62 | 3,920,400 |
| 15 Mar 2024 | 7.70 | 7.77 | 7.60 | 7.70 | 7.70 | 3,218,100 |
| 14 Mar 2024 | 7.90 | 7.94 | 7.66 | 7.70 | 7.70 | 1,705,300 |
| 13 Mar 2024 | 7.77 | 7.95 | 7.67 | 7.92 | 7.92 | 1,673,600 |
| 12 Mar 2024 | 7.69 | 7.91 | 7.65 | 7.78 | 7.78 | 2,011,300 |
| 11 Mar 2024 | 7.54 | 7.70 | 7.48 | 7.61 | 7.61 | 2,333,000 |
| 08 Mar 2024 | 7.61 | 7.85 | 7.48 | 7.56 | 7.56 | 2,727,000 |
| 07 Mar 2024 | 7.65 | 7.70 | 7.55 | 7.66 | 7.66 | 1,930,400 |
| 06 Mar 2024 | 7.71 | 7.81 | 7.63 | 7.64 | 7.64 | 2,322,500 |
| 05 Mar 2024 | 7.60 | 7.88 | 7.59 | 7.65 | 7.65 | 1,882,600 |
| 04 Mar 2024 | 7.76 | 7.94 | 7.56 | 7.56 | 7.56 | 2,708,500 |
| 01 Mar 2024 | 7.70 | 7.89 | 7.68 | 7.76 | 7.76 | 2,240,200 |
| 29 Feb 2024 | 7.79 | 7.88 | 7.63 | 7.69 | 7.69 | 2,961,900 |
| 28 Feb 2024 | 8.06 | 8.06 | 7.81 | 7.81 | 7.81 | 2,655,600 |
| 27 Feb 2024 | 7.71 | 8.09 | 7.71 | 8.09 | 8.09 | 3,292,900 |
| 26 Feb 2024 | 7.61 | 7.80 | 7.53 | 7.67 | 7.67 | 2,274,400 |
| 23 Feb 2024 | 7.70 | 7.74 | 7.56 | 7.61 | 7.61 | 1,796,000 |
| 22 Feb 2024 | 7.62 | 7.76 | 7.57 | 7.71 | 7.71 | 2,647,200 |
| 21 Feb 2024 | 7.68 | 7.68 | 7.48 | 7.55 | 7.55 | 2,115,100 |
| 20 Feb 2024 | 7.25 | 7.68 | 7.16 | 7.68 | 7.68 | 3,161,500 |
| 19 Feb 2024 | 7.43 | 7.44 | 7.22 | 7.26 | 7.26 | 2,104,500 |
| 16 Feb 2024 | 7.39 | 7.45 | 7.18 | 7.43 | 7.43 | 4,543,900 |
| 15 Feb 2024 | 7.27 | 7.39 | 7.25 | 7.35 | 7.35 | 2,511,500 |
| 14 Feb 2024 | 7.30 | 7.32 | 7.19 | 7.25 | 7.25 | 1,651,200 |
| 09 Feb 2024 | 7.52 | 7.64 | 7.37 | 7.37 | 7.37 | 2,269,600 |
| 08 Feb 2024 | 7.76 | 7.76 | 7.36 | 7.52 | 7.52 | 3,036,500 |
| 07 Feb 2024 | 7.45 | 7.80 | 7.39 | 7.76 | 7.76 | 3,258,400 |
| 06 Feb 2024 | 7.46 | 7.68 | 7.42 | 7.50 | 7.50 | 2,847,900 |
| 05 Feb 2024 | 7.51 | 7.58 | 7.24 | 7.40 | 7.40 | 4,071,200 |
| 02 Feb 2024 | 7.61 | 7.75 | 7.43 | 7.52 | 7.52 | 3,353,900 |
| 01 Feb 2024 | 7.81 | 7.92 | 7.57 | 7.60 | 7.60 | 3,820,100 |
| 31 Jan 2024 | 7.61 | 8.06 | 7.60 | 7.81 | 7.81 | 3,798,900 |
| 30 Jan 2024 | 7.72 | 7.72 | 7.57 | 7.60 | 7.60 | 2,310,000 |
| 29 Jan 2024 | 7.85 | 7.89 | 7.67 | 7.70 | 7.70 | 2,380,400 |
| 26 Jan 2024 | 7.90 | 7.97 | 7.75 | 7.85 | 7.85 | 2,499,700 |
| 25 Jan 2024 | 7.85 | 7.98 | 7.81 | 7.83 | 7.83 | 2,148,200 |
| 24 Jan 2024 | 8.04 | 8.10 | 7.83 | 7.84 | 7.84 | 2,285,400 |
| 23 Jan 2024 | 8.00 | 8.12 | 7.92 | 7.95 | 7.95 | 2,363,900 |
| 22 Jan 2024 | 8.25 | 8.28 | 7.83 | 7.89 | 7.89 | 3,838,700 |
| 19 Jan 2024 | 8.16 | 8.28 | 7.96 | 8.25 | 8.25 | 2,925,700 |
| 18 Jan 2024 | 8.77 | 8.78 | 8.14 | 8.14 | 8.14 | 4,839,400 |
| 17 Jan 2024 | 8.80 | 8.93 | 8.61 | 8.67 | 8.67 | 2,315,900 |
| 16 Jan 2024 | 9.05 | 9.05 | 8.80 | 8.85 | 8.85 | 3,127,600 |
| 15 Jan 2024 | 9.04 | 9.17 | 9.00 | 9.12 | 9.12 | 1,917,200 |
| 12 Jan 2024 | 8.99 | 9.23 | 8.96 | 9.04 | 9.04 | 2,128,400 |
| 11 Jan 2024 | 9.26 | 9.32 | 9.00 | 9.00 | 9.00 | 2,684,900 |
| 10 Jan 2024 | 9.17 | 9.38 | 9.15 | 9.20 | 9.20 | 2,942,500 |
| 09 Jan 2024 | 9.30 | 9.33 | 9.13 | 9.17 | 9.17 | 1,660,000 |
| 08 Jan 2024 | 9.16 | 9.42 | 9.02 | 9.38 | 9.38 | 1,653,400 |
| 05 Jan 2024 | 8.99 | 9.35 | 8.97 | 9.16 | 9.16 | 2,171,100 |
| 04 Jan 2024 | 9.11 | 9.15 | 8.96 | 9.00 | 9.00 | 3,490,900 |
| 03 Jan 2024 | 9.02 | 9.28 | 8.92 | 9.16 | 9.16 | 2,242,900 |
| 02 Jan 2024 | 9.63 | 9.63 | 9.00 | 9.02 | 9.02 | 4,583,500 |
| 28 Dec 2023 | 9.78 | 9.85 | 9.62 | 9.63 | 9.63 | 4,496,000 |
| 27 Dec 2023 | 9.61 | 9.88 | 9.59 | 9.82 | 9.82 | 3,171,800 |
| 26 Dec 2023 | 9.60 | 9.70 | 9.53 | 9.64 | 9.64 | 2,646,200 |
| 22 Dec 2023 | 9.48 | 9.60 | 9.37 | 9.60 | 9.60 | 2,346,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.