SIMPAR S.A. (BVMF:SIMH3)
Brazil
· Delayed Price · Currency is BRL 11.32
-0.51 (-4.31%)
At close: Mar 6, 2026
SIMPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.04 | 11.68 | 10.85 | 11.32 | 11.32 | -4.31% | 8,260,200 |
| Mar 5, 2026 | 12.03 | 12.14 | 11.63 | 11.83 | 11.83 | -2.39% | 4,378,300 |
| Mar 4, 2026 | 12.05 | 12.29 | 11.77 | 12.12 | 12.12 | 3.95% | 4,339,100 |
| Mar 3, 2026 | 12.20 | 12.29 | 11.33 | 11.66 | 11.66 | -9.68% | 9,292,600 |
| Mar 2, 2026 | 12.30 | 12.91 | 11.88 | 12.91 | 12.91 | 2.06% | 6,127,000 |
| Feb 27, 2026 | 12.75 | 12.95 | 12.54 | 12.65 | 12.65 | -3.07% | 3,887,100 |
| Feb 26, 2026 | 13.09 | 13.34 | 12.81 | 13.05 | 13.05 | -0.15% | 3,358,000 |
| Feb 25, 2026 | 14.29 | 14.52 | 13.02 | 13.07 | 13.07 | -7.37% | 4,783,800 |
| Feb 24, 2026 | 13.69 | 14.45 | 13.60 | 14.11 | 14.11 | 3.83% | 3,494,400 |
| Feb 23, 2026 | 14.24 | 14.24 | 13.50 | 13.59 | 13.59 | -4.56% | 3,852,200 |
| Feb 20, 2026 | 13.55 | 14.24 | 13.40 | 14.24 | 14.24 | 4.63% | 2,285,500 |
| Feb 19, 2026 | 13.12 | 13.61 | 12.92 | 13.61 | 13.61 | 3.50% | 2,058,300 |
| Feb 18, 2026 | 13.00 | 13.20 | 12.72 | 13.15 | 13.15 | 0.23% | 1,944,800 |
| Feb 13, 2026 | 13.24 | 13.46 | 12.70 | 13.12 | 13.12 | -2.38% | 4,043,600 |
| Feb 12, 2026 | 14.02 | 14.16 | 13.24 | 13.44 | 13.44 | -4.14% | 3,655,450 |
| Feb 11, 2026 | 13.82 | 14.20 | 13.62 | 14.02 | 14.02 | 2.19% | 4,172,000 |
| Feb 10, 2026 | 13.82 | 13.82 | 13.44 | 13.72 | 13.72 | -0.87% | 2,101,750 |
| Feb 9, 2026 | 13.92 | 13.98 | 13.52 | 13.84 | 13.84 | 0.14% | 1,984,650 |
| Feb 6, 2026 | 13.34 | 13.96 | 13.22 | 13.82 | 13.82 | 3.13% | 2,822,050 |
| Feb 5, 2026 | 13.16 | 13.58 | 13.06 | 13.40 | 13.40 | 1.82% | 2,412,850 |
| Feb 4, 2026 | 13.44 | 13.52 | 12.84 | 13.16 | 13.16 | -3.24% | 2,294,300 |
| Feb 3, 2026 | 13.78 | 13.98 | 13.44 | 13.60 | 13.60 | 1.49% | 2,961,850 |
| Feb 2, 2026 | 13.38 | 13.48 | 12.98 | 13.40 | 13.40 | 0.15% | 2,602,450 |
| Jan 30, 2026 | 13.46 | 14.06 | 13.20 | 13.38 | 13.38 | -1.76% | 4,368,250 |
| Jan 29, 2026 | 13.64 | 13.74 | 12.80 | 13.62 | 13.62 | 1.79% | 4,337,750 |
| Jan 28, 2026 | 13.16 | 13.48 | 12.80 | 13.38 | 13.38 | 2.76% | 4,254,200 |
| Jan 27, 2026 | 12.74 | 13.30 | 12.66 | 13.02 | 13.02 | 6.03% | 5,941,700 |
| Jan 26, 2026 | 12.36 | 12.46 | 11.80 | 12.28 | 12.28 | -0.16% | 4,086,300 |
| Jan 23, 2026 | 12.26 | 12.48 | 11.74 | 12.30 | 12.30 | 0.33% | 3,912,850 |
| Jan 22, 2026 | 11.70 | 12.38 | 11.64 | 12.26 | 12.26 | 4.79% | 4,376,900 |
| Jan 21, 2026 | 11.16 | 11.84 | 11.10 | 11.70 | 11.70 | 9.55% | 6,085,600 |
| Jan 20, 2026 | 10.72 | 10.96 | 10.56 | 10.68 | 10.68 | -1.11% | 2,740,200 |
| Jan 19, 2026 | 10.58 | 10.86 | 10.44 | 10.80 | 10.80 | 1.12% | 2,011,200 |
| Jan 16, 2026 | 11.94 | 12.00 | 10.68 | 10.68 | 10.68 | -11.00% | 5,771,250 |
| Jan 15, 2026 | 11.46 | 12.24 | 11.42 | 12.00 | 12.00 | 8.11% | 5,699,300 |
| Jan 14, 2026 | 11.10 | 11.30 | 10.88 | 11.10 | 11.10 | 1.65% | 1,837,550 |
| Jan 13, 2026 | 11.16 | 11.34 | 10.82 | 10.92 | 10.92 | -1.62% | 3,106,400 |
| Jan 12, 2026 | 10.86 | 11.26 | 10.60 | 11.10 | 11.10 | 3.16% | 2,625,400 |
| Jan 9, 2026 | 10.82 | 11.00 | 10.70 | 10.76 | 10.76 | -0.55% | 1,642,550 |
| Jan 8, 2026 | 10.66 | 11.24 | 10.56 | 10.82 | 10.82 | 1.69% | 3,236,750 |
| Jan 7, 2026 | 10.86 | 10.90 | 10.38 | 10.64 | 10.64 | -2.21% | 1,885,200 |
| Jan 6, 2026 | 10.60 | 11.08 | 10.60 | 10.88 | 10.88 | 3.42% | 2,148,600 |
| Jan 5, 2026 | 10.46 | 10.68 | 10.34 | 10.52 | 10.52 | 0.77% | 1,302,050 |
| Jan 2, 2026 | 10.50 | 10.84 | 10.44 | 10.44 | 10.44 | 0.58% | 1,661,950 |
| Dec 30, 2025 | 10.40 | 10.62 | 10.30 | 10.38 | 10.38 | 0.19% | 2,210,900 |
| Dec 29, 2025 | 10.42 | 10.44 | 10.20 | 10.36 | 10.36 | -0.77% | 1,476,850 |
| Dec 26, 2025 | 10.40 | 10.44 | 10.20 | 10.44 | 10.44 | 0.58% | 1,650,100 |
| Dec 23, 2025 | 10.02 | 10.50 | 10.02 | 10.38 | 10.38 | 4.22% | 2,356,900 |
| Dec 22, 2025 | 10.24 | 10.34 | 9.96 | 9.96 | 9.96 | -2.73% | 2,563,450 |
| Dec 19, 2025 | 10.28 | 10.60 | 10.18 | 10.24 | 10.24 | -0.19% | 4,142,550 |
| Dec 18, 2025 | 10.42 | 10.58 | 10.22 | 10.26 | 10.26 | -3.21% | 3,101,850 |
| Dec 17, 2025 | 11.28 | 11.28 | 10.56 | 10.60 | 10.60 | -6.69% | 3,912,250 |
| Dec 16, 2025 | 12.00 | 12.00 | 11.32 | 11.36 | 11.36 | -6.73% | 3,438,200 |
| Dec 15, 2025 | 12.54 | 12.72 | 12.18 | 12.18 | 12.18 | -0.98% | 2,221,850 |
| Dec 12, 2025 | 12.40 | 12.88 | 12.16 | 12.30 | 12.30 | 0.49% | 2,256,800 |
| Dec 11, 2025 | 12.32 | 12.44 | 12.02 | 12.24 | 12.24 | -2.24% | 2,885,450 |
| Dec 10, 2025 | 12.76 | 12.80 | 12.24 | 12.52 | 12.52 | -0.79% | 2,299,800 |
| Dec 9, 2025 | 12.68 | 12.88 | 12.08 | 12.62 | 12.62 | -2.32% | 4,744,850 |
| Dec 8, 2025 | 13.18 | 13.42 | 12.50 | 12.92 | 12.92 | -1.07% | 5,566,050 |
| Dec 5, 2025 | 14.48 | 14.76 | 12.76 | 13.06 | 13.06 | -10.43% | 7,030,900 |
| Dec 4, 2025 | 13.96 | 14.90 | 13.72 | 14.58 | 14.58 | 5.65% | 4,112,800 |
| Dec 3, 2025 | 13.84 | 14.30 | 13.68 | 13.80 | 13.80 | 0.15% | 3,635,100 |
| Dec 2, 2025 | 13.06 | 13.84 | 12.98 | 13.78 | 13.78 | 5.51% | 3,572,300 |
| Dec 1, 2025 | 12.60 | 13.26 | 12.36 | 13.06 | 13.06 | 2.35% | 3,734,850 |
| Nov 28, 2025 | 12.42 | 12.98 | 12.24 | 12.76 | 12.76 | 2.74% | 2,320,550 |
| Nov 27, 2025 | 12.26 | 12.76 | 12.24 | 12.42 | 12.42 | -0.16% | 1,479,350 |
| Nov 26, 2025 | 11.22 | 12.52 | 11.14 | 12.44 | 12.44 | 11.07% | 4,386,500 |
| Nov 25, 2025 | 10.96 | 11.24 | 10.80 | 11.20 | 11.20 | 3.13% | 2,051,750 |
| Nov 24, 2025 | 10.48 | 10.86 | 10.40 | 10.86 | 10.86 | 3.63% | 2,075,200 |
| Nov 21, 2025 | 10.52 | 10.52 | 10.20 | 10.48 | 10.48 | -0.38% | 1,722,050 |
| Nov 19, 2025 | 10.56 | 10.68 | 10.30 | 10.52 | 10.52 | -0.38% | 1,180,750 |
| Nov 18, 2025 | 10.20 | 10.60 | 10.18 | 10.56 | 10.56 | 1.54% | 1,245,200 |
| Nov 17, 2025 | 10.76 | 10.76 | 10.28 | 10.40 | 10.40 | -3.17% | 1,632,600 |
| Nov 14, 2025 | 10.20 | 10.74 | 10.14 | 10.74 | 10.74 | 4.88% | 1,936,200 |
| Nov 13, 2025 | 10.30 | 10.74 | 10.20 | 10.24 | 10.24 | -2.85% | 2,235,550 |
| Nov 12, 2025 | 10.80 | 11.10 | 10.32 | 10.54 | 10.54 | -2.95% | 2,822,950 |
| Nov 11, 2025 | 9.98 | 10.94 | 9.98 | 10.86 | 10.86 | 11.73% | 5,223,500 |
| Nov 10, 2025 | 9.98 | 9.98 | 9.66 | 9.72 | 9.72 | -0.61% | 1,034,600 |
| Nov 7, 2025 | 9.62 | 9.88 | 9.56 | 9.78 | 9.78 | 0.41% | 1,086,100 |
| Nov 6, 2025 | 10.16 | 10.16 | 9.74 | 9.74 | 9.74 | -4.32% | 2,096,400 |
| Nov 5, 2025 | 9.48 | 10.26 | 9.38 | 10.18 | 10.18 | 7.61% | 2,808,250 |
| Nov 4, 2025 | 9.10 | 9.46 | 9.10 | 9.46 | 9.46 | 2.38% | 1,108,250 |
| Nov 3, 2025 | 9.24 | 9.36 | 9.16 | 9.24 | 9.24 | - | 1,624,300 |
| Oct 31, 2025 | 9.28 | 9.46 | 9.24 | 9.24 | 9.24 | 0.22% | 1,687,150 |
| Oct 30, 2025 | 8.90 | 9.36 | 8.82 | 9.22 | 9.22 | 1.54% | 1,507,400 |
| Oct 29, 2025 | 9.16 | 9.30 | 9.02 | 9.08 | 9.08 | - | 1,439,800 |
| Oct 28, 2025 | 9.20 | 9.40 | 9.02 | 9.08 | 9.08 | -2.58% | 2,407,700 |
| Oct 27, 2025 | 9.42 | 9.54 | 9.24 | 9.32 | 9.32 | 1.30% | 1,606,000 |
| Oct 24, 2025 | 9.00 | 9.36 | 9.00 | 9.20 | 9.20 | 4.07% | 2,538,250 |
| Oct 23, 2025 | 8.98 | 9.06 | 8.60 | 8.84 | 8.84 | 1.38% | 1,982,200 |
| Oct 22, 2025 | 8.48 | 8.78 | 8.46 | 8.72 | 8.72 | 2.83% | 1,693,200 |
| Oct 21, 2025 | 8.46 | 8.80 | 8.36 | 8.48 | 8.48 | 0.47% | 3,004,050 |
| Oct 20, 2025 | 8.36 | 8.56 | 8.32 | 8.44 | 8.44 | 0.72% | 2,015,750 |
| Oct 17, 2025 | 8.36 | 8.48 | 8.18 | 8.38 | 8.38 | -0.95% | 2,692,850 |
| Oct 16, 2025 | 8.58 | 8.72 | 8.38 | 8.46 | 8.46 | -2.08% | 2,691,100 |
| Oct 15, 2025 | 8.60 | 8.82 | 8.54 | 8.64 | 8.64 | 0.47% | 1,702,600 |
| Oct 14, 2025 | 8.60 | 8.88 | 8.50 | 8.60 | 8.60 | -0.23% | 2,219,050 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.54 | 8.62 | 8.62 | -0.46% | 1,267,500 |
| Oct 10, 2025 | 8.96 | 9.04 | 8.58 | 8.66 | 8.66 | -3.13% | 2,464,150 |
| Oct 9, 2025 | 9.06 | 9.16 | 8.88 | 8.94 | 8.94 | 0.22% | 1,506,650 |