Simpar S.A. (SIMH3)
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 | -0.6 | -8.88888888889 | 6.75 | 6.91 | 6.1 | 2632480 | 6.51196089 | CS |
| 4 | 0.57 | 10.2150537634 | 5.58 | 7.11 | 5.26 | 3459375 | 6.27939511 | CS |
| 12 | 0.13 | 2.15946843854 | 6.02 | 7.11 | 5.13 | 3773598 | 6.05928979 | CS |
| 26 | -1.85 | -23.125 | 8 | 8.12 | 5.13 | 3730140 | 6.61176632 | CS |
| 52 | -3.23 | -34.4349680171 | 9.38 | 11.12 | 5.13 | 3508223 | 7.61972997 | CS |
| 156 | -10.76 | -63.6309875813 | 16.91 | 17.8875 | 5.13 | 3165186 | 8.92389872 | CS |
| 260 | 1.765 | 40.2508551881 | 4.385 | 17.8875 | 2.3875 | 2218084 | 8.66826242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 6.15 | -0.2 | -3.15 | 6.3 | 6.39 | 6.1 | 2486700 |
| 1721683800 | 6.35 | -0.02 | -0.31 | 6.4 | 6.49 | 6.24 | 3010500 |
| 1721424600 | 6.37 | -0.08 | -1.24 | 6.36 | 6.58 | 6.3 | 2556200 |
| 1721338200 | 6.45 | -0.3 | -4.44 | 6.68 | 6.73 | 6.3 | 3659900 |
| 1721251800 | 6.75 | -0.08 | -1.17 | 6.82 | 6.87 | 6.74 | 2181300 |
| 1721165340 | 6.83 | 0.08 | 1.19 | 6.75 | 6.91 | 6.72 | 1754500 |
| 1721079000 | 6.75 | 0 | 0.00 | 6.75 | 6.79 | 6.67 | 1581800 |
| 1720819800 | 6.75 | -0.25 | -3.57 | 7.03 | 7.03 | 6.75 | 2152200 |
| 1720733400 | 7 | 0.07 | 1.01 | 7.02 | 7.11 | 6.92 | 2373400 |
| 1720647000 | 6.93 | 0.02 | 0.29 | 7 | 7.04 | 6.81 | 3694000 |
| 1720560540 | 6.91 | 0.25 | 3.75 | 6.64 | 6.94 | 6.61 | 2338200 |
| 1720474200 | 6.66 | -0.23 | -3.34 | 6.88 | 6.96 | 6.64 | 4343100 |
| 1720215000 | 6.89 | 0.24 | 3.61 | 6.6 | 6.98 | 6.43 | 6870400 |
| 1720128540 | 6.65 | 0.83 | 14.26 | 5.99 | 6.65 | 5.97 | 7411500 |
| 1720042200 | 5.82 | 0.48 | 8.99 | 5.39 | 5.86 | 5.39 | 5344000 |
| 1719955800 | 5.34 | -0.02 | -0.37 | 5.38 | 5.45 | 5.28 | 3755700 |
| 1719869400 | 5.36 | 0.02 | 0.37 | 5.33 | 5.45 | 5.3 | 3037100 |
| 1719610200 | 5.34 | -0.27 | -4.81 | 5.57 | 5.61 | 5.3 | 3882100 |
| 1719523800 | 5.61 | 0.15 | 2.75 | 5.5 | 5.61 | 5.26 | 5829500 |
| 1719437400 | 5.46 | -0.07 | -1.27 | 5.46 | 5.54 | 5.39 | 1712000 |
| 1719351000 | 5.53 | -0.04 | -0.72 | 5.58 | 5.7 | 5.53 | 1700100 |
| 1719264600 | 5.57 | 0.17 | 3.15 | 5.46 | 5.63 | 5.46 | 2641900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
