Simpar S.A. (SIMH3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.47148288973 | 5.26 | 5.58 | 5.13 | 2759060 | 5.28805854 | CS |
| 4 | -0.77 | -12.5 | 6.16 | 6.4 | 5.13 | 3544011 | 5.76640896 | CS |
| 12 | -2.04 | -27.4562584118 | 7.43 | 7.6 | 5.13 | 4482318 | 6.18552913 | CS |
| 26 | -3.9 | -41.9806243272 | 9.29 | 9.88 | 5.13 | 3655147 | 6.98245124 | CS |
| 52 | -4.28 | -44.2605997932 | 9.67 | 11.12 | 5.13 | 3524012 | 7.88177439 | CS |
| 156 | -8.73 | -61.8271954674 | 14.12 | 17.8875 | 5.13 | 3082227 | 9.04593338 | CS |
| 260 | 1.79 | 49.7222222222 | 3.6 | 17.8875 | 2.3875 | 2168608 | 8.72073468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 5.4 | 0.02 | 0.37 | 5.36 | 5.54 | 5.33 | 2445100 |
| 1718918940 | 5.38 | 0.09 | 1.70 | 5.45 | 5.58 | 5.36 | 3441300 |
| 1718832540 | 5.29 | 0.09 | 1.73 | 5.21 | 5.32 | 5.13 | 1470500 |
| 1718746200 | 5.2 | 0.03 | 0.58 | 5.16 | 5.3 | 5.13 | 3304400 |
| 1718659800 | 5.17 | -0.22 | -4.08 | 5.33 | 5.35 | 5.16 | 2713700 |
| 1718400600 | 5.39 | 0.07 | 1.32 | 5.26 | 5.41 | 5.2 | 2865400 |
| 1718314200 | 5.32 | -0.22 | -3.97 | 5.53 | 5.54 | 5.25 | 4146900 |
| 1718227800 | 5.54 | -0.22 | -3.82 | 5.89 | 5.94 | 5.54 | 3832600 |
| 1718141400 | 5.76 | 0.24 | 4.35 | 5.5599999 | 5.79 | 5.5599999 | 2807100 |
| 1718055000 | 5.5199999 | -0.28 | -4.83 | 5.7699999 | 5.79 | 5.51 | 4641300 |
| 1717795800 | 5.8 | -0.35 | -5.69 | 6 | 6.04 | 5.8 | 4641200 |
| 1717709400 | 6.15 | 0.19 | 3.19 | 6.03 | 6.19 | 6 | 3763600 |
| 1717622940 | 5.96 | -0.11 | -1.81 | 6.07 | 6.17 | 5.92 | 5869300 |
| 1717536600 | 6.07 | -0.22 | -3.50 | 6.2699999 | 6.28 | 6.0599999 | 4411300 |
| 1717450200 | 6.29 | 0.29 | 4.83 | 6.03 | 6.34 | 6.03 | 4162600 |
| 1717191000 | 6 | 0 | 0.00 | 6.0199999 | 6.09 | 6 | 4266000 |
| 1717018140 | 6 | -0.03 | -0.50 | 6 | 6.11 | 5.96 | 4202600 |
| 1716931740 | 6.03 | -0.07 | -1.15 | 6.22 | 6.4 | 6.0199999 | 2663400 |
| 1716845340 | 6.1 | -0.07 | -1.13 | 6.11 | 6.14 | 6.0199999 | 1760800 |
| 1716586200 | 6.17 | 0.03 | 0.49 | 6.16 | 6.22 | 6.0599999 | 2372200 |
| 1716499800 | 6.14 | -0.01 | -0.16 | 6.19 | 6.26 | 6.04 | 2355400 |
| 1716413340 | 6.15 | -0.16 | -2.54 | 6.29 | 6.34 | 6.14 | 3102700 |
| 1716327000 | 6.3099999 | -0.06 | -0.94 | 6.47 | 6.54 | 6.29 | 2368400 |
| 1716240600 | 6.37 | -0.04 | -0.62 | 6.42 | 6.47 | 6.2699999 | 2022300 |
| 1715981400 | 6.41 | -0.09 | -1.38 | 6.47 | 6.5 | 6.34 | 2976700 |
| 1715895000 | 6.5 | 0.18 | 2.85 | 6.4 | 6.5 | 6.25 | 2724600 |
| 1715808600 | 6.32 | 0.26 | 4.29 | 6.0599999 | 6.34 | 6.04 | 3354800 |
| 1715722200 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.19 | 6.01 | 3539500 |
| 1715635800 | 6.1 | -0.13 | -2.09 | 6.16 | 6.3 | 6.1 | 2369500 |
| 1715376600 | 6.23 | 0 | 0.00 | 6.3 | 6.47 | 6.13 | 5719000 |
| 1715290140 | 6.23 | -0.15 | -2.35 | 6.2 | 6.3 | 6.13 | 4817400 |
| 1715203800 | 6.38 | 0.02 | 0.31 | 6.26 | 6.48 | 6.21 | 6503500 |
| 1715117400 | 6.36 | 0.5 | 8.53 | 6.01 | 6.42 | 6.01 | 10662600 |
| 1715031000 | 5.86 | -0.17 | -2.82 | 6.01 | 6.12 | 5.85 | 4341000 |
| 1714771800 | 6.03 | 0.27 | 4.69 | 5.93 | 6.19 | 5.93 | 7836500 |
| 1714685400 | 5.76 | -0.04 | -0.69 | 5.93 | 5.97 | 5.72 | 6318800 |
| 1714512600 | 5.8 | -0.19 | -3.17 | 6.0199999 | 6.0199999 | 5.7699999 | 6245300 |
| 1714426200 | 5.99 | 0.02 | 0.34 | 5.96 | 6.13 | 5.96 | 4620200 |
| 1714167000 | 5.97 | 0.28 | 4.92 | 5.75 | 6.0599999 | 5.75 | 8998900 |
| 1714080540 | 5.69 | -0.18 | -3.07 | 5.87 | 5.88 | 5.63 | 9805300 |
| 1713994200 | 5.87 | -0.24 | -3.93 | 6.12 | 6.15 | 5.85 | 9293600 |
| 1713907800 | 6.11 | -0.11 | -1.77 | 6.12 | 6.23 | 6.07 | 4898900 |
| 1713821340 | 6.22 | -0.07 | -1.11 | 6.3099999 | 6.35 | 6.18 | 4799200 |
| 1713562200 | 6.29 | 0.01 | 0.16 | 6.26 | 6.45 | 6.24 | 6628900 |
| 1713475800 | 6.28 | -0.12 | -1.88 | 6.39 | 6.55 | 6.22 | 6100500 |
| 1713389400 | 6.4 | 0.08 | 1.27 | 6.41 | 6.63 | 6.38 | 6258700 |
| 1713302940 | 6.32 | -0.18 | -2.77 | 6.39 | 6.47 | 6.19 | 6047500 |
| 1713216600 | 6.5 | -0.52 | -7.41 | 7.03 | 7.03 | 6.45 | 5854700 |
| 1712957400 | 7.02 | -0.13 | -1.82 | 7.15 | 7.22 | 6.94 | 3988800 |
| 1712870940 | 7.15 | -0.06 | -0.83 | 7.18 | 7.33 | 7.11 | 3736100 |
| 1712784540 | 7.21 | -0.32 | -4.25 | 7.5 | 7.5 | 7.14 | 4051800 |
| 1712698140 | 7.53 | 0.3 | 4.15 | 7.28 | 7.6 | 7.28 | 3761300 |
| 1712611740 | 7.23 | 0.22 | 3.14 | 7.02 | 7.28 | 7.01 | 2524400 |
| 1712352600 | 7.01 | -0.16 | -2.23 | 7.07 | 7.19 | 7 | 2541700 |
| 1712266140 | 7.17 | 0.2 | 2.87 | 7.04 | 7.33 | 7.01 | 3858400 |
| 1712179740 | 6.97 | -0.07 | -0.99 | 7.04 | 7.13 | 6.81 | 5551200 |
| 1712093400 | 7.04 | -0.19 | -2.63 | 7.19 | 7.2 | 7 | 4155400 |
| 1712006940 | 7.23 | -0.26 | -3.47 | 7.43 | 7.54 | 7.19 | 3422400 |
| 1711661400 | 7.49 | 0.29 | 4.03 | 7.16 | 7.57 | 7.06 | 7253000 |
| 1711574940 | 7.2 | -0.54 | -6.98 | 7.62 | 7.83 | 7.03 | 11013500 |
| 1711488540 | 7.74 | 0.04 | 0.52 | 7.69 | 7.92 | 7.64 | 2856100 |
| 1711402140 | 7.7 | -0.08 | -1.03 | 7.8 | 7.83 | 7.64 | 1642000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
