Simpar SA SIMH3
BMFBOVESPA · Brazil · Transportation
BRL 10.26+0.63 (+6.54%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.11 | +4.98% | BRL 9.63 | BRL 10.15 | BRL 9.58 | 3.85M |
| 2026-09-30 | BRL 9.63 | +10.31% | BRL 8.98 | BRL 9.80 | BRL 8.82 | 7.75M |
| 2026-09-29 | BRL 8.73 | +4.80% | BRL 8.35 | BRL 8.76 | BRL 8.33 | 4.66M |
| 2026-09-28 | BRL 8.33 | +0.12% | BRL 8.31 | BRL 8.41 | BRL 8.01 | 4.22M |
| 2026-09-25 | BRL 8.32 | +2.21% | BRL 8.12 | BRL 8.41 | BRL 7.88 | 4.14M |
| 2026-09-24 | BRL 8.14 | +1.12% | BRL 8.09 | BRL 8.28 | BRL 7.90 | 3.65M |
| 2026-09-23 | BRL 8.05 | +0.37% | BRL 7.97 | BRL 8.32 | BRL 7.86 | 3.89M |
| 2026-09-22 | BRL 8.02 | -3.02% | BRL 8.28 | BRL 8.28 | BRL 7.87 | 3.86M |
| 2026-09-21 | BRL 8.27 | +8.39% | BRL 7.72 | BRL 8.35 | BRL 7.72 | 5.46M |
| 2026-09-18 | BRL 7.63 | +2.97% | BRL 7.36 | BRL 7.63 | BRL 7.31 | 6.36M |
| 2026-09-17 | BRL 7.41 | -2.88% | BRL 7.76 | BRL 7.81 | BRL 7.41 | 3.63M |
| 2026-09-16 | BRL 7.63 | +1.73% | BRL 7.45 | BRL 7.88 | BRL 7.45 | 3.25M |
| 2026-09-15 | BRL 7.50 | -0.27% | BRL 7.60 | BRL 7.65 | BRL 7.40 | 2.02M |
| 2026-09-14 | BRL 7.52 | -0.92% | BRL 7.36 | BRL 7.59 | BRL 7.26 | 2.81M |
| 2026-09-11 | BRL 7.59 | -3.80% | BRL 7.96 | BRL 8.08 | BRL 7.49 | 4.17M |
| 2026-09-10 | BRL 7.89 | +3.14% | BRL 7.58 | BRL 8.02 | BRL 7.40 | 4.96M |
| 2026-09-09 | BRL 7.65 | -8.16% | BRL 8.22 | BRL 8.22 | BRL 7.58 | 5.03M |
| 2026-09-08 | BRL 8.33 | +7.90% | BRL 7.86 | BRL 8.44 | BRL 7.86 | 6.42M |
| 2026-09-04 | BRL 7.72 | +2.93% | BRL 7.40 | BRL 7.83 | BRL 7.33 | 4.35M |
| 2026-09-03 | BRL 7.50 | -0.40% | BRL 7.80 | BRL 7.94 | BRL 7.50 | 2.90M |
| 2026-09-02 | BRL 7.53 | +9.29% | BRL 6.94 | BRL 7.62 | BRL 6.89 | 4.69M |
| 2026-09-01 | BRL 6.89 | +4.39% | BRL 6.65 | BRL 6.93 | BRL 6.58 | 2.70M |
| 2026-08-31 | BRL 6.60 | +0.92% | BRL 6.60 | BRL 6.73 | BRL 6.57 | 3.07M |
| 2026-08-28 | BRL 6.54 | +0.15% | BRL 6.59 | BRL 6.64 | BRL 6.32 | 2.44M |
| 2026-08-27 | BRL 6.53 | +1.08% | BRL 6.43 | BRL 6.64 | BRL 6.38 | 1.95M |
| 2026-08-26 | BRL 6.46 | -1.52% | BRL 6.60 | BRL 6.75 | BRL 6.45 | 2.17M |
| 2026-08-25 | BRL 6.56 | +5.13% | BRL 6.25 | BRL 6.57 | BRL 6.23 | 2.27M |
| 2026-08-24 | BRL 6.24 | +2.13% | BRL 6.06 | BRL 6.29 | BRL 6.00 | 2.23M |
| 2026-08-21 | BRL 6.11 | +8.53% | BRL 5.68 | BRL 6.14 | BRL 5.64 | 4.12M |
| 2026-08-20 | BRL 5.63 | -5.38% | BRL 5.92 | BRL 5.94 | BRL 5.59 | 3.53M |
| 2026-08-19 | BRL 5.95 | 0.00% | BRL 6.11 | BRL 6.23 | BRL 5.93 | 2.99M |
| 2026-08-18 | BRL 5.95 | -2.46% | BRL 6.12 | BRL 6.17 | BRL 5.95 | 2.36M |
| 2026-08-17 | BRL 6.10 | -0.97% | BRL 6.10 | BRL 6.17 | BRL 6.02 | 1.88M |
| 2026-08-14 | BRL 6.16 | 0.00% | BRL 6.14 | BRL 6.17 | BRL 5.89 | 3.07M |
| 2026-08-13 | BRL 6.16 | -0.81% | BRL 6.21 | BRL 6.38 | BRL 6.12 | 2.59M |
| 2026-08-12 | BRL 6.21 | +0.98% | BRL 6.25 | BRL 6.27 | BRL 6.08 | 2.93M |
| 2026-08-11 | BRL 6.15 | -12.64% | BRL 6.78 | BRL 6.84 | BRL 6.15 | 5.57M |
| 2026-08-07 | BRL 7.04 | -1.40% | BRL 7.19 | BRL 7.21 | BRL 6.94 | 2.23M |
| 2026-08-06 | BRL 7.14 | -6.79% | BRL 7.61 | BRL 7.63 | BRL 7.14 | 3.22M |
| 2026-08-05 | BRL 7.66 | +1.32% | BRL 7.60 | BRL 7.83 | BRL 7.60 | 1.60M |
| 2026-08-04 | BRL 7.56 | +0.13% | BRL 7.66 | BRL 7.85 | BRL 7.47 | 2.51M |
| 2026-08-03 | BRL 7.55 | -2.08% | BRL 7.77 | BRL 7.90 | BRL 7.43 | 2.24M |
| 2026-07-31 | BRL 7.71 | -0.26% | BRL 7.73 | BRL 7.76 | BRL 7.58 | 1.13M |
| 2026-07-30 | BRL 7.73 | +2.52% | BRL 7.60 | BRL 7.75 | BRL 7.59 | 1.43M |
| 2026-07-29 | BRL 7.54 | -4.31% | BRL 7.83 | BRL 7.84 | BRL 7.48 | 2.55M |
| 2026-07-28 | BRL 7.88 | +3.14% | BRL 8.08 | BRL 8.12 | BRL 7.70 | 2.87M |
| 2026-07-27 | BRL 7.64 | +2.41% | BRL 7.52 | BRL 7.70 | BRL 7.52 | 1.73M |
| 2026-07-24 | BRL 7.46 | -2.74% | BRL 7.56 | BRL 7.73 | BRL 7.40 | 2.21M |
| 2026-07-23 | BRL 7.67 | +4.92% | BRL 7.68 | BRL 7.90 | BRL 7.46 | 4.57M |
| 2026-07-22 | BRL 7.31 | +0.83% | BRL 7.29 | BRL 7.45 | BRL 7.19 | 1.91M |
| 2026-07-21 | BRL 7.25 | -3.97% | BRL 7.53 | BRL 7.59 | BRL 7.24 | 2.40M |
| 2026-07-20 | BRL 7.55 | +0.13% | BRL 7.58 | BRL 7.64 | BRL 7.47 | 1.56M |
| 2026-07-17 | BRL 7.54 | -0.26% | BRL 7.59 | BRL 7.84 | BRL 7.53 | 3.59M |
| 2026-07-16 | BRL 7.56 | -1.95% | BRL 7.72 | BRL 7.81 | BRL 7.52 | 2.14M |
| 2026-07-15 | BRL 7.71 | -4.34% | BRL 8.05 | BRL 8.13 | BRL 7.70 | 3.33M |
| 2026-07-14 | BRL 8.06 | +1.64% | BRL 7.98 | BRL 8.07 | BRL 7.83 | 2.32M |
| 2026-07-13 | BRL 7.93 | -3.06% | BRL 8.10 | BRL 8.25 | BRL 7.91 | 1.29M |
| 2026-07-10 | BRL 8.18 | +4.60% | BRL 8.27 | BRL 8.42 | BRL 8.05 | 2.20M |
| 2026-07-09 | BRL 7.82 | +3.85% | BRL 7.56 | BRL 7.92 | BRL 7.50 | 1.67M |
| 2026-07-08 | BRL 7.53 | -2.33% | BRL 7.71 | BRL 7.71 | BRL 7.45 | 1.78M |
| 2026-07-07 | BRL 7.71 | -0.64% | BRL 7.76 | BRL 7.86 | BRL 7.65 | 1.69M |
| 2026-07-06 | BRL 7.76 | -2.51% | BRL 7.94 | BRL 7.97 | BRL 7.69 | 982.20K |
| 2026-07-03 | BRL 7.96 | +1.02% | BRL 7.88 | BRL 8.05 | BRL 7.83 | 910.40K |
| 2026-07-02 | BRL 7.88 | +1.68% | BRL 7.69 | BRL 7.88 | BRL 7.41 | 4.92M |
| 2026-07-01 | BRL 7.75 | -0.64% | BRL 7.70 | BRL 7.83 | BRL 7.60 | 1.84M |
| 2026-06-30 | BRL 7.80 | -2.38% | BRL 7.91 | BRL 7.92 | BRL 7.71 | 1.38M |
| 2026-06-29 | BRL 7.99 | -0.99% | BRL 8.06 | BRL 8.14 | BRL 7.95 | 1.02M |
| 2026-06-26 | BRL 8.07 | +2.54% | BRL 7.87 | BRL 8.12 | BRL 7.73 | 2.03M |
| 2026-06-25 | BRL 7.87 | +2.88% | BRL 7.68 | BRL 8.09 | BRL 7.68 | 2.71M |
| 2026-06-24 | BRL 7.65 | -1.54% | BRL 7.68 | BRL 7.80 | BRL 7.53 | 1.55M |
| 2026-06-23 | BRL 7.77 | +3.60% | BRL 7.44 | BRL 7.77 | BRL 7.30 | 1.63M |
| 2026-06-22 | BRL 7.50 | +0.27% | BRL 7.52 | BRL 7.93 | BRL 7.50 | 2.47M |
| 2026-06-19 | BRL 7.48 | +1.08% | BRL 7.37 | BRL 7.63 | BRL 7.35 | 4.86M |
| 2026-06-18 | BRL 7.40 | -2.89% | BRL 7.64 | BRL 7.75 | BRL 7.33 | 3.67M |
| 2026-06-17 | BRL 7.62 | -5.58% | BRL 8.11 | BRL 8.21 | BRL 7.62 | 4.35M |
| 2026-06-16 | BRL 8.07 | -2.77% | BRL 8.26 | BRL 8.28 | BRL 8.07 | 1.98M |
| 2026-06-15 | BRL 8.30 | -3.04% | BRL 8.99 | BRL 9.10 | BRL 8.30 | 2.46M |
| 2026-06-12 | BRL 8.56 | +1.42% | BRL 8.35 | BRL 8.65 | BRL 8.25 | 1.76M |
| 2026-06-11 | BRL 8.44 | +3.94% | BRL 8.17 | BRL 8.50 | BRL 7.80 | 4.81M |
| 2026-06-10 | BRL 8.12 | -5.14% | BRL 8.51 | BRL 8.52 | BRL 8.12 | 2.48M |
| 2026-06-09 | BRL 8.56 | +2.88% | BRL 8.35 | BRL 8.62 | BRL 8.35 | 2.18M |
| 2026-06-08 | BRL 8.32 | -2.00% | BRL 8.47 | BRL 8.48 | BRL 8.18 | 2.70M |
| 2026-06-05 | BRL 8.49 | -3.30% | BRL 8.65 | BRL 8.67 | BRL 8.48 | 3.14M |
| 2026-06-03 | BRL 8.78 | -3.09% | BRL 8.85 | BRL 8.87 | BRL 8.60 | 2.41M |
| 2026-06-02 | BRL 9.06 | -0.22% | BRL 9.09 | BRL 9.19 | BRL 8.88 | 1.59M |
| 2026-06-01 | BRL 9.08 | +1.79% | BRL 8.90 | BRL 9.10 | BRL 8.75 | 3.48M |
| 2026-05-29 | BRL 8.92 | -2.19% | BRL 9.20 | BRL 9.20 | BRL 8.80 | 2.99M |
| 2026-05-28 | BRL 9.12 | -0.55% | BRL 9.18 | BRL 9.41 | BRL 9.09 | 1.52M |
| 2026-05-27 | BRL 9.17 | -0.43% | BRL 9.48 | BRL 9.48 | BRL 9.10 | 1.98M |
| 2026-05-26 | BRL 9.21 | -2.85% | BRL 9.36 | BRL 9.40 | BRL 9.09 | 1.78M |