Simpar S.A. (SIMH3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.56083086053 | 3.37 | 3.43 | 3.2 | 4353360 | 3.34686697 | CS |
| 4 | -0.32 | -8.96358543417 | 3.57 | 3.67 | 3.2 | 3724433 | 3.39849394 | CS |
| 12 | -2.13 | -39.5910780669 | 5.38 | 5.75 | 3.2 | 4925894 | 4.12439115 | CS |
| 26 | -2.86 | -46.8085106383 | 6.11 | 7.15 | 3.2 | 4224213 | 4.99062035 | CS |
| 52 | -4.79 | -59.5771144279 | 8.04 | 8.1 | 3.2 | 3978650 | 5.74341828 | CS |
| 156 | -6.78 | -67.5972083749 | 10.03 | 12.87 | 3.2 | 3461943 | 7.67183043 | CS |
| 260 | -5.5375 | -63.0156472262 | 8.7875 | 17.8875 | 2.3875 | 2594518 | 8.12229231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 3.25 | -0.09 | -2.69 | 3.34 | 3.38 | 3.23 | 7260300 |
| 1737667740 | 3.34 | -0.05 | -1.47 | 3.39 | 3.41 | 3.29 | 3528200 |
| 1737581400 | 3.39 | 0.07 | 2.11 | 3.4 | 3.41 | 3.27 | 7284800 |
| 1737495000 | 3.32 | -0.02 | -0.60 | 3.31 | 3.39 | 3.29 | 3186400 |
| 1737408600 | 3.34 | 0.04 | 1.21 | 3.27 | 3.43 | 3.2 | 3991400 |
| 1737149400 | 3.3 | -0.04 | -1.20 | 3.37 | 3.41 | 3.27 | 3776000 |
| 1737062940 | 3.34 | -0.13 | -3.75 | 3.47 | 3.47 | 3.2799999 | 4364700 |
| 1736976540 | 3.47 | 0.15 | 4.52 | 3.37 | 3.53 | 3.34 | 6508700 |
| 1736890140 | 3.32 | 0.06 | 1.84 | 3.2799999 | 3.34 | 3.21 | 3612500 |
| 1736803740 | 3.2599999 | -0.1 | -2.98 | 3.35 | 3.38 | 3.23 | 3851300 |
| 1736544540 | 3.36 | -0.08 | -2.33 | 3.43 | 3.43 | 3.2799999 | 5629200 |
| 1736458140 | 3.44 | -0.07 | -1.99 | 3.45 | 3.53 | 3.4 | 2035000 |
| 1736371740 | 3.51 | -0.04 | -1.13 | 3.52 | 3.54 | 3.37 | 2438500 |
| 1736285400 | 3.55 | 0 | 0.00 | 3.59 | 3.67 | 3.55 | 2039200 |
| 1736198940 | 3.55 | 0.14 | 4.11 | 3.46 | 3.58 | 3.44 | 3363000 |
| 1735939740 | 3.41 | 0 | 0.00 | 3.38 | 3.5 | 3.35 | 2194500 |
| 1735853400 | 3.41 | -0.1 | -2.85 | 3.51 | 3.56 | 3.33 | 3195400 |
| 1735594200 | 3.51 | -0.01 | -0.28 | 3.5 | 3.57 | 3.39 | 2359100 |
| 1735334940 | 3.52 | 0.01 | 0.28 | 3.57 | 3.61 | 3.38 | 3681900 |
| 1735248540 | 3.51 | -0.08 | -2.23 | 3.59 | 3.62 | 3.46 | 4188600 |
| 1734989340 | 3.59 | -0.02 | -0.55 | 3.57 | 3.64 | 3.5 | 3593000 |
| 1734730200 | 3.61 | 0.32 | 9.73 | 3.31 | 3.8 | 3.3 | 14180900 |
| 1734643800 | 3.29 | -0.01 | -0.30 | 3.34 | 3.35 | 3.23 | 7365200 |
| 1734557400 | 3.3 | -0.19 | -5.44 | 3.46 | 3.5 | 3.23 | 7080600 |
| 1734470940 | 3.49 | 0 | 0.00 | 3.55 | 3.61 | 3.45 | 7932100 |
| 1734384540 | 3.49 | -0.22 | -5.93 | 3.7 | 3.78 | 3.43 | 11539200 |
| 1734125340 | 3.71 | -0.33 | -8.17 | 4.01 | 4.08 | 3.68 | 12197000 |
| 1734039000 | 4.04 | -0.29 | -6.70 | 4.21 | 4.2699999 | 4.01 | 4604300 |
| 1733952540 | 4.33 | 0.13 | 3.10 | 4.23 | 4.53 | 4.12 | 6253300 |
| 1733866140 | 4.2 | 0.3 | 7.69 | 3.95 | 4.23 | 3.94 | 4843600 |
| 1733779740 | 3.9 | -0.12 | -2.99 | 4.07 | 4.12 | 3.86 | 5356100 |
| 1733520600 | 4.0199999 | -0.18 | -4.29 | 4.23 | 4.28 | 4.0199999 | 4756500 |
| 1733434200 | 4.2 | -0.07 | -1.64 | 4.35 | 4.48 | 4.2 | 5153500 |
| 1733347800 | 4.2699999 | -0.14 | -3.17 | 4.42 | 4.5 | 4.2699999 | 4002800 |
| 1733261340 | 4.41 | -0.05 | -1.12 | 4.44 | 4.5599999 | 4.33 | 6869200 |
| 1733174940 | 4.46 | -0.16 | -3.46 | 4.59 | 4.61 | 4.44 | 4554700 |
| 1732915740 | 4.62 | -0.01 | -0.22 | 4.69 | 4.7 | 4.35 | 9367000 |
| 1732829400 | 4.63 | -0.51 | -9.92 | 5.12 | 5.13 | 4.61 | 11249600 |
| 1732743000 | 5.14 | -0.4 | -7.22 | 5.54 | 5.61 | 5.14 | 3627300 |
| 1732656600 | 5.54 | -0.08 | -1.42 | 5.62 | 5.69 | 5.46 | 4737300 |
| 1732570140 | 5.62 | 0.17 | 3.12 | 5.47 | 5.75 | 5.28 | 4374100 |
| 1732310940 | 5.45 | 0.22 | 4.21 | 5.26 | 5.45 | 5.13 | 4373800 |
| 1732224600 | 5.23 | 0 | 0.00 | 5.18 | 5.3 | 5.04 | 3931700 |
| 1732051800 | 5.23 | 0.22 | 4.39 | 5.0599999 | 5.25 | 4.96 | 3367500 |
| 1731965340 | 5.01 | -0.04 | -0.79 | 5 | 5.25 | 4.92 | 3235100 |
| 1731619800 | 5.05 | -0.1 | -1.94 | 5.1 | 5.24 | 5.01 | 4717100 |
| 1731533400 | 5.15 | -0.1 | -1.90 | 5.35 | 5.42 | 5.05 | 4480700 |
| 1731446940 | 5.25 | -0.08 | -1.50 | 5.33 | 5.39 | 5.23 | 2185100 |
| 1731360540 | 5.33 | 0.18 | 3.50 | 5.17 | 5.34 | 5.14 | 2514600 |
| 1731101400 | 5.15 | -0.15 | -2.83 | 5.25 | 5.28 | 5.08 | 4246900 |
| 1731014940 | 5.3 | -0.3 | -5.36 | 5.62 | 5.7 | 5.3 | 2898500 |
| 1730928600 | 5.6 | 0.03 | 0.54 | 5.34 | 5.72 | 5.2699999 | 4437700 |
| 1730842200 | 5.57 | 0.13 | 2.39 | 5.38 | 5.57 | 5.25 | 3253700 |
| 1730755800 | 5.44 | 0.42 | 8.37 | 5.08 | 5.46 | 5.05 | 3909400 |
| 1730496600 | 5.0199999 | -0.32 | -5.99 | 5.38 | 5.42 | 4.96 | 3580800 |
| 1730410200 | 5.34 | -0.12 | -2.20 | 5.42 | 5.6 | 5.34 | 2330000 |
| 1730323800 | 5.46 | 0.11 | 2.06 | 5.38 | 5.51 | 5.3099999 | 1950600 |
| 1730237340 | 5.35 | -0.1 | -1.83 | 5.44 | 5.53 | 5.34 | 1721100 |
| 1730151000 | 5.45 | 0.17 | 3.22 | 5.35 | 5.55 | 5.34 | 3209900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
