SIMPAR S.A. (BVMF:SIMH3)
Brazil
· Delayed Price · Currency is BRL 6.53
-0.76 (-10.43%)
At close: Dec 5, 2025
SIMPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.24 | 7.38 | 6.38 | 6.53 | 6.53 | -10.43% | 14,061,800 |
| Dec 4, 2025 | 6.98 | 7.45 | 6.86 | 7.29 | 7.29 | 5.65% | 8,225,600 |
| Dec 3, 2025 | 6.92 | 7.15 | 6.84 | 6.90 | 6.90 | 0.15% | 7,270,200 |
| Dec 2, 2025 | 6.53 | 6.92 | 6.49 | 6.89 | 6.89 | 5.51% | 7,144,600 |
| Dec 1, 2025 | 6.30 | 6.63 | 6.18 | 6.53 | 6.53 | 2.35% | 7,469,700 |
| Nov 28, 2025 | 6.21 | 6.49 | 6.12 | 6.38 | 6.38 | 2.74% | 4,641,100 |
| Nov 27, 2025 | 6.13 | 6.38 | 6.12 | 6.21 | 6.21 | -0.16% | 2,958,700 |
| Nov 26, 2025 | 5.61 | 6.26 | 5.57 | 6.22 | 6.22 | 11.07% | 8,773,000 |
| Nov 25, 2025 | 5.48 | 5.62 | 5.40 | 5.60 | 5.60 | 3.13% | 4,103,500 |
| Nov 24, 2025 | 5.24 | 5.43 | 5.20 | 5.43 | 5.43 | 3.63% | 4,150,400 |
| Nov 21, 2025 | 5.26 | 5.26 | 5.10 | 5.24 | 5.24 | -0.38% | 3,444,100 |
| Nov 19, 2025 | 5.28 | 5.34 | 5.15 | 5.26 | 5.26 | -0.38% | 2,361,500 |
| Nov 18, 2025 | 5.10 | 5.30 | 5.09 | 5.28 | 5.28 | 1.54% | 2,490,400 |
| Nov 17, 2025 | 5.38 | 5.38 | 5.14 | 5.20 | 5.20 | -3.17% | 3,265,200 |
| Nov 14, 2025 | 5.10 | 5.37 | 5.07 | 5.37 | 5.37 | 4.88% | 3,872,400 |
| Nov 13, 2025 | 5.15 | 5.37 | 5.10 | 5.12 | 5.12 | -2.85% | 4,471,100 |
| Nov 12, 2025 | 5.40 | 5.55 | 5.16 | 5.27 | 5.27 | -2.95% | 5,645,900 |
| Nov 11, 2025 | 4.99 | 5.47 | 4.99 | 5.43 | 5.43 | 11.73% | 10,447,000 |
| Nov 10, 2025 | 4.99 | 4.99 | 4.83 | 4.86 | 4.86 | -0.61% | 2,069,200 |
| Nov 7, 2025 | 4.81 | 4.94 | 4.78 | 4.89 | 4.89 | 0.41% | 2,172,200 |
| Nov 6, 2025 | 5.08 | 5.08 | 4.87 | 4.87 | 4.87 | -4.32% | 4,192,800 |
| Nov 5, 2025 | 4.74 | 5.13 | 4.69 | 5.09 | 5.09 | 7.61% | 5,616,500 |
| Nov 4, 2025 | 4.55 | 4.73 | 4.55 | 4.73 | 4.73 | 2.38% | 2,216,500 |
| Nov 3, 2025 | 4.62 | 4.68 | 4.58 | 4.62 | 4.62 | - | 3,248,600 |
| Oct 31, 2025 | 4.64 | 4.73 | 4.62 | 4.62 | 4.62 | 0.22% | 3,374,300 |
| Oct 30, 2025 | 4.45 | 4.68 | 4.41 | 4.61 | 4.61 | 1.54% | 3,014,800 |
| Oct 29, 2025 | 4.58 | 4.65 | 4.51 | 4.54 | 4.54 | - | 2,879,600 |
| Oct 28, 2025 | 4.60 | 4.70 | 4.51 | 4.54 | 4.54 | -2.58% | 4,815,400 |
| Oct 27, 2025 | 4.71 | 4.77 | 4.62 | 4.66 | 4.66 | 1.30% | 3,212,000 |
| Oct 24, 2025 | 4.50 | 4.68 | 4.50 | 4.60 | 4.60 | 4.07% | 5,076,500 |
| Oct 23, 2025 | 4.49 | 4.53 | 4.30 | 4.42 | 4.42 | 1.38% | 3,964,400 |
| Oct 22, 2025 | 4.24 | 4.39 | 4.23 | 4.36 | 4.36 | 2.83% | 3,386,400 |
| Oct 21, 2025 | 4.23 | 4.40 | 4.18 | 4.24 | 4.24 | 0.47% | 6,008,100 |
| Oct 20, 2025 | 4.18 | 4.28 | 4.16 | 4.22 | 4.22 | 0.72% | 4,031,500 |
| Oct 17, 2025 | 4.18 | 4.24 | 4.09 | 4.19 | 4.19 | -0.95% | 5,385,700 |
| Oct 16, 2025 | 4.29 | 4.36 | 4.19 | 4.23 | 4.23 | -2.08% | 5,382,200 |
| Oct 15, 2025 | 4.30 | 4.41 | 4.27 | 4.32 | 4.32 | 0.47% | 3,405,200 |
| Oct 14, 2025 | 4.30 | 4.44 | 4.25 | 4.30 | 4.30 | -0.23% | 4,438,100 |
| Oct 13, 2025 | 4.40 | 4.40 | 4.27 | 4.31 | 4.31 | -0.46% | 2,535,000 |
| Oct 10, 2025 | 4.48 | 4.52 | 4.29 | 4.33 | 4.33 | -3.13% | 4,928,300 |
| Oct 9, 2025 | 4.53 | 4.58 | 4.44 | 4.47 | 4.47 | 0.22% | 3,013,300 |
| Oct 8, 2025 | 4.51 | 4.54 | 4.37 | 4.46 | 4.46 | -0.67% | 4,212,400 |
| Oct 7, 2025 | 4.60 | 4.63 | 4.45 | 4.49 | 4.49 | -3.65% | 5,731,300 |
| Oct 6, 2025 | 4.75 | 4.85 | 4.62 | 4.66 | 4.66 | -2.71% | 3,485,000 |
| Oct 3, 2025 | 4.81 | 4.85 | 4.63 | 4.79 | 4.79 | -0.62% | 5,519,700 |
| Oct 2, 2025 | 5.00 | 5.08 | 4.68 | 4.82 | 4.82 | -3.98% | 6,657,500 |
| Oct 1, 2025 | 4.98 | 5.08 | 4.90 | 5.02 | 5.02 | 0.60% | 4,546,800 |
| Sep 30, 2025 | 5.31 | 5.48 | 4.88 | 4.99 | 4.99 | -6.20% | 9,232,000 |
| Sep 29, 2025 | 5.72 | 5.78 | 5.32 | 5.32 | 5.32 | -4.49% | 5,693,700 |
| Sep 26, 2025 | 5.49 | 5.58 | 5.42 | 5.57 | 5.57 | 1.83% | 3,079,400 |
| Sep 25, 2025 | 5.79 | 5.81 | 5.47 | 5.47 | 5.47 | -5.69% | 5,258,900 |
| Sep 24, 2025 | 5.61 | 5.86 | 5.59 | 5.80 | 5.80 | 3.20% | 5,131,300 |
| Sep 23, 2025 | 5.41 | 5.70 | 5.40 | 5.62 | 5.62 | 4.66% | 8,230,400 |
| Sep 22, 2025 | 5.91 | 5.91 | 5.36 | 5.37 | 5.37 | -9.60% | 11,390,000 |
| Sep 19, 2025 | 5.90 | 5.97 | 5.81 | 5.94 | 5.94 | 0.85% | 2,573,600 |
| Sep 18, 2025 | 5.96 | 5.99 | 5.80 | 5.89 | 5.89 | -1.67% | 3,206,000 |
| Sep 17, 2025 | 5.88 | 6.13 | 5.84 | 5.99 | 5.99 | 1.53% | 4,790,800 |
| Sep 16, 2025 | 6.00 | 6.06 | 5.81 | 5.90 | 5.90 | -0.67% | 3,771,900 |
| Sep 15, 2025 | 6.04 | 6.08 | 5.94 | 5.94 | 5.94 | -0.67% | 2,939,200 |
| Sep 12, 2025 | 6.00 | 6.14 | 5.92 | 5.98 | 5.98 | -1.16% | 3,050,900 |
| Sep 11, 2025 | 5.91 | 6.15 | 5.90 | 6.05 | 6.05 | 2.72% | 5,089,200 |
| Sep 10, 2025 | 5.82 | 6.07 | 5.78 | 5.89 | 5.89 | 1.38% | 4,322,000 |
| Sep 9, 2025 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | 0.87% | 3,373,700 |
| Sep 8, 2025 | 5.88 | 5.94 | 5.57 | 5.76 | 5.76 | -0.69% | 4,732,200 |
| Sep 5, 2025 | 5.49 | 5.88 | 5.49 | 5.80 | 5.80 | 7.21% | 7,885,500 |
| Sep 4, 2025 | 5.11 | 5.44 | 5.10 | 5.41 | 5.41 | 6.50% | 4,890,000 |
| Sep 3, 2025 | 5.09 | 5.17 | 5.03 | 5.08 | 5.08 | 0.79% | 2,295,000 |
| Sep 2, 2025 | 5.10 | 5.20 | 5.01 | 5.04 | 5.04 | -2.89% | 3,476,500 |
| Sep 1, 2025 | 5.16 | 5.27 | 5.16 | 5.19 | 5.19 | - | 1,819,900 |
| Aug 29, 2025 | 5.14 | 5.40 | 5.14 | 5.19 | 5.19 | -0.19% | 4,093,300 |
| Aug 28, 2025 | 4.95 | 5.33 | 4.95 | 5.20 | 5.20 | 6.78% | 9,375,700 |
| Aug 27, 2025 | 4.66 | 4.88 | 4.66 | 4.87 | 4.87 | 3.62% | 3,942,900 |
| Aug 26, 2025 | 4.59 | 4.89 | 4.57 | 4.70 | 4.70 | 1.73% | 4,985,100 |
| Aug 25, 2025 | 4.49 | 4.70 | 4.48 | 4.62 | 4.62 | 2.44% | 3,346,400 |
| Aug 22, 2025 | 4.37 | 4.55 | 4.34 | 4.51 | 4.51 | 4.16% | 5,595,900 |
| Aug 21, 2025 | 4.43 | 4.50 | 4.31 | 4.33 | 4.33 | -3.56% | 7,104,900 |
| Aug 20, 2025 | 4.59 | 4.63 | 4.40 | 4.49 | 4.49 | 10.05% | 12,162,800 |
| Aug 19, 2025 | 4.21 | 4.21 | 4.08 | 4.08 | 4.08 | -4.23% | 6,371,300 |
| Aug 18, 2025 | 4.26 | 4.40 | 4.20 | 4.26 | 4.26 | -0.23% | 3,695,800 |
| Aug 15, 2025 | 4.38 | 4.52 | 4.22 | 4.27 | 4.27 | -4.04% | 5,085,700 |
| Aug 14, 2025 | 4.60 | 4.64 | 4.28 | 4.45 | 4.45 | -3.05% | 8,644,100 |
| Aug 13, 2025 | 4.74 | 4.82 | 4.51 | 4.59 | 4.59 | -5.36% | 7,509,600 |
| Aug 12, 2025 | 4.83 | 4.94 | 4.64 | 4.85 | 4.85 | 2.32% | 6,970,300 |
| Aug 11, 2025 | 4.90 | 4.95 | 4.72 | 4.74 | 4.74 | -3.27% | 2,651,700 |
| Aug 8, 2025 | 4.88 | 5.08 | 4.87 | 4.90 | 4.90 | 0.20% | 5,932,800 |
| Aug 7, 2025 | 4.63 | 4.89 | 4.55 | 4.89 | 4.89 | 6.07% | 3,649,200 |
| Aug 6, 2025 | 4.42 | 4.61 | 4.35 | 4.61 | 4.61 | 5.01% | 3,172,000 |
| Aug 5, 2025 | 4.34 | 4.47 | 4.32 | 4.39 | 4.39 | 1.15% | 2,116,700 |
| Aug 4, 2025 | 4.37 | 4.42 | 4.27 | 4.34 | 4.34 | 0.93% | 2,077,000 |
| Aug 1, 2025 | 4.42 | 4.53 | 4.30 | 4.30 | 4.30 | 0.23% | 4,596,200 |
| Jul 31, 2025 | 4.18 | 4.37 | 4.08 | 4.29 | 4.29 | 0.94% | 4,272,100 |
| Jul 30, 2025 | 4.21 | 4.44 | 4.17 | 4.25 | 4.25 | 1.92% | 5,106,700 |
| Jul 29, 2025 | 4.30 | 4.31 | 4.17 | 4.17 | 4.17 | -2.80% | 2,808,800 |
| Jul 28, 2025 | 4.37 | 4.46 | 4.23 | 4.29 | 4.29 | -2.28% | 2,585,500 |
| Jul 25, 2025 | 4.39 | 4.44 | 4.31 | 4.39 | 4.39 | 0.46% | 2,306,600 |
| Jul 24, 2025 | 4.13 | 4.38 | 4.11 | 4.37 | 4.37 | 3.80% | 4,392,600 |
| Jul 23, 2025 | 4.12 | 4.29 | 4.10 | 4.21 | 4.21 | 0.96% | 2,372,800 |
| Jul 22, 2025 | 4.11 | 4.24 | 4.07 | 4.17 | 4.17 | 0.97% | 3,195,800 |
| Jul 21, 2025 | 4.24 | 4.24 | 4.09 | 4.13 | 4.13 | -2.82% | 4,016,700 |
| Jul 18, 2025 | 4.40 | 4.41 | 4.25 | 4.25 | 4.25 | -4.28% | 5,245,200 |