Simpar S.A. (SIMH3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 5.51 | -0.14 | -2.48 | 5.62 | 5.69 | 5.51 | 8100 |
| 1719264600 | 5.65 | 0.23 | 4.24 | 5.49 | 5.65 | 5.49 | 8090 |
| 1719005400 | 5.42 | 0.03 | 0.56 | 5.41 | 5.5199999 | 5.34 | 8209 |
| 1718918940 | 5.39 | 0.08 | 1.51 | 5.35 | 5.57 | 5.35 | 12098 |
| 1718832540 | 5.3099999 | 0.16 | 3.11 | 5.24 | 5.3099999 | 5.14 | 10627 |
| 1718746200 | 5.15 | -0.13 | -2.46 | 5.24 | 5.3099999 | 5.14 | 11273 |
| 1718659800 | 5.28 | -0.05 | -0.94 | 5.34 | 5.39 | 5.18 | 14804 |
| 1718400600 | 5.33 | -0.08 | -1.48 | 5.49 | 5.49 | 5.21 | 14908 |
| 1718314200 | 5.41 | -0.19 | -3.39 | 5.6 | 5.6 | 5.28 | 21635 |
| 1718227800 | 5.6 | -0.18 | -3.11 | 5.8 | 5.92 | 5.55 | 15011 |
| 1718141400 | 5.78 | 0.23 | 4.14 | 5.57 | 5.78 | 5.57 | 10286 |
| 1718055000 | 5.55 | -0.29 | -4.97 | 5.93 | 5.96 | 5.53 | 24216 |
| 1717795800 | 5.84 | -0.26 | -4.26 | 6.08 | 6.1 | 5.8099999 | 21800 |
| 1717709400 | 6.1 | 0.11 | 1.84 | 6.01 | 6.2 | 6.01 | 6639 |
| 1717622940 | 5.99 | -0.12 | -1.96 | 6.13 | 6.17 | 5.93 | 13018 |
| 1717536600 | 6.11 | -0.19 | -3.02 | 6.2699999 | 6.2699999 | 6.07 | 8675 |
| 1717450200 | 6.3 | 0.23 | 3.79 | 6.03 | 6.34 | 6.03 | 13380 |
| 1717191000 | 6.07 | -0.08 | -1.30 | 6.03 | 6.19 | 6 | 10567 |
| 1717018140 | 6.15 | 0.08 | 1.32 | 6.05 | 6.2 | 5.97 | 11680 |
| 1716931740 | 6.07 | -0.07 | -1.14 | 6.13 | 6.4 | 6.03 | 11105 |
| 1716845340 | 6.14 | 0.05 | 0.82 | 6.15 | 6.15 | 6.01 | 9150 |
| 1716586200 | 6.09 | -0.08 | -1.30 | 6.14 | 6.26 | 6.07 | 8901 |
| 1716499800 | 6.17 | -0.08 | -1.28 | 6.24 | 6.2699999 | 6.05 | 9851 |
| 1716413340 | 6.25 | -0.08 | -1.26 | 6.43 | 6.43 | 6.15 | 10004 |
| 1716327000 | 6.33 | -0.13 | -2.01 | 6.46 | 6.53 | 6.3 | 9673 |
| 1716240600 | 6.46 | 0.08 | 1.25 | 6.42 | 6.47 | 6.26 | 11827 |
| 1715981400 | 6.38 | -0.02 | -0.31 | 6.5 | 6.5 | 6.35 | 10492 |
| 1715895000 | 6.4 | 0.1 | 1.59 | 6.38 | 6.5 | 6.25 | 11321 |
| 1715808600 | 6.3 | 0.26 | 4.30 | 6.0599999 | 6.33 | 6.05 | 11521 |
| 1715722200 | 6.04 | -0.18 | -2.89 | 6.1 | 6.19 | 6 | 10858 |
| 1715635800 | 6.22 | -0.08 | -1.27 | 6.22 | 6.3 | 6.11 | 9601 |
| 1715376600 | 6.3 | 0.06 | 0.96 | 6.3 | 6.47 | 6.14 | 13390 |
| 1715290140 | 6.24 | -0.21 | -3.26 | 6.36 | 6.36 | 6.13 | 12493 |
| 1715203800 | 6.45 | 0.14 | 2.22 | 6.38 | 6.48 | 6.21 | 12092 |
| 1715117400 | 6.3099999 | 0.41 | 6.95 | 5.92 | 6.42 | 5.92 | 17278 |
| 1715031000 | 5.9 | -0.15 | -2.48 | 6.05 | 6.11 | 5.85 | 18254 |
| 1714771800 | 6.05 | 0.27 | 4.67 | 5.84 | 6.18 | 5.84 | 13673 |
| 1714685400 | 5.78 | -0.21 | -3.51 | 5.9 | 5.99 | 5.72 | 18682 |
| 1714512600 | 5.99 | -0.03 | -0.50 | 6.05 | 6.05 | 5.79 | 31510 |
| 1714426200 | 6.0199999 | 0.05 | 0.84 | 6.0199999 | 6.14 | 5.97 | 10461 |
| 1714167000 | 5.97 | 0.32 | 5.66 | 5.7 | 6.09 | 5.7 | 27094 |
| 1714080540 | 5.65 | -0.23 | -3.91 | 5.9 | 6.09 | 5.63 | 29231 |
| 1713994200 | 5.88 | -0.27 | -4.39 | 6.18 | 6.18 | 5.86 | 31094 |
| 1713907800 | 6.15 | -0.08 | -1.28 | 6.2 | 6.24 | 6.08 | 20877 |
| 1713821340 | 6.23 | -0.08 | -1.27 | 6.38 | 6.38 | 6.17 | 18573 |
| 1713562200 | 6.3099999 | 0.05 | 0.80 | 6.28 | 6.44 | 6.25 | 11798 |
| 1713475800 | 6.26 | -0.12 | -1.88 | 6.39 | 6.55 | 6.23 | 16437 |
| 1713389400 | 6.38 | 0.01 | 0.16 | 6.4 | 6.64 | 6.38 | 17360 |
| 1713302940 | 6.37 | -0.13 | -2.00 | 6.5 | 6.75 | 6.2 | 23991 |
| 1713216600 | 6.5 | -0.58 | -8.19 | 7.01 | 7.15 | 6.48 | 37320 |
| 1712957400 | 7.08 | -0.07 | -0.98 | 7.14 | 7.15 | 6.95 | 17362 |
| 1712870940 | 7.15 | -0.1 | -1.38 | 7.26 | 7.31 | 7.13 | 8695 |
| 1712784540 | 7.25 | -0.21 | -2.82 | 7.53 | 7.6 | 7.15 | 14567 |
| 1712698140 | 7.46 | 0.34 | 4.78 | 7.15 | 7.59 | 7.15 | 11908 |
| 1712611740 | 7.12 | 0.03 | 0.42 | 7.09 | 7.28 | 7.01 | 9792 |
| 1712352600 | 7.09 | 0.03 | 0.42 | 7.06 | 7.19 | 7.01 | 11079 |
| 1712266140 | 7.06 | 0.11 | 1.58 | 6.96 | 7.32 | 6.96 | 10105 |
| 1712179740 | 6.95 | -0.21 | -2.93 | 7.06 | 7.2 | 6.82 | 22668 |
| 1712093400 | 7.16 | -0.18 | -2.45 | 7.31 | 7.31 | 7.02 | 15886 |
| 1712006940 | 7.34 | -0.15 | -2.00 | 7.48 | 7.52 | 7.2 | 17270 |
| 1711661400 | 7.49 | 0.21 | 2.88 | 7.2 | 7.56 | 7.07 | 19857 |
| 1711574940 | 7.28 | -0.39 | -5.08 | 7.69 | 7.82 | 7.04 | 33071 |
| 1711488540 | 7.67 | 0 | 0.00 | 7.7 | 7.92 | 7.65 | 7619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
