SIMPAR S.A. (SIMH3.SA)
BRL 5.26
(-1.87%)
BRL 5.26
(-1.87%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 4.65 | 4.77 | 4.63 | 4.67 | 790.9 Thousand |
| 21 May, 2025 | 4.93 | 4.96 | 4.8 | 4.84 | 448 Thousand |
| 20 May, 2025 | 4.96 | 5.02 | 4.77 | 4.78 | 591.1 Thousand |
| 19 May, 2025 | 4.83 | 4.84 | 4.8 | 4.83 | 168.8 Thousand |
| 16 May, 2025 | 4.84 | 4.93 | 4.78 | 4.88 | 3.23 Million |
| 15 May, 2025 | 4.78 | 4.99 | 4.74 | 4.83 | 3.16 Million |
| 14 May, 2025 | 5.02 | 5.05 | 4.74 | 4.74 | 3.56 Million |
| 13 May, 2025 | 4.87 | 5.16 | 4.85 | 5.02 | 4.24 Million |
| 12 May, 2025 | 5.12 | 5.27 | 4.71 | 4.78 | 5.78 Million |
| 09 May, 2025 | 5.27 | 5.34 | 5.0 | 5.05 | 12.22 Million |
CAVEN
SCHB
6660
PSNYW
603456
9534