Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Simpar S.A. | SIMH3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.93 | 5.93 | 6.19 | 5.77 |
SIMH3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.75 | 6.19 | 5.72 | 5.88 | 6,545,800 | 0.30 | 5.22% |
1 Month | 7.07 | 7.60 | 5.63 | 6.28 | 5,603,926 | -1.02 | -14.43% |
3 Months | 7.52 | 8.10 | 5.63 | 6.93 | 3,960,507 | -1.47 | -19.55% |
6 Months | 7.35 | 9.88 | 5.63 | 7.67 | 3,626,778 | -1.30 | -17.69% |
1 Year | 7.48 | 11.12 | 5.63 | 8.29 | 3,484,845 | -1.43 | -19.12% |
3 Years | 10.975 | 17.8875 | 5.63 | 9.26 | 2,932,899 | -4.93 | -44.87% |
5 Years | 2.44 | 17.8875 | 2.3875 | 8.83 | 2,075,860 | 3.61 | 147.95% |
SIMH3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 5.76 | -0.04 | -0.69% | 5.93 | 5.97 | 5.72 | 6,318,800 |
Apr 30 2024 | 5.80 | -0.19 | -3.17% | 6.02 | 6.02 | 5.77 | 6,245,300 |
Apr 29 2024 | 5.99 | 0.02 | 0.34% | 5.96 | 6.13 | 5.96 | 4,620,200 |
Apr 26 2024 | 5.97 | 0.28 | 4.92% | 5.75 | 6.06 | 5.75 | 8,998,900 |
Apr 25 2024 | 5.69 | -0.18 | -3.07% | 5.87 | 5.88 | 5.63 | 9,805,300 |
Apr 24 2024 | 5.87 | -0.24 | -3.93% | 6.12 | 6.15 | 5.85 | 9,293,600 |
Apr 23 2024 | 6.11 | -0.11 | -1.77% | 6.12 | 6.23 | 6.07 | 4,898,900 |
Apr 22 2024 | 6.22 | -0.07 | -1.11% | 6.31 | 6.35 | 6.18 | 4,799,200 |
Apr 19 2024 | 6.29 | 0.01 | 0.16% | 6.26 | 6.45 | 6.24 | 6,628,900 |
Apr 18 2024 | 6.28 | -0.12 | -1.88% | 6.39 | 6.55 | 6.22 | 6,100,500 |
Apr 17 2024 | 6.40 | 0.08 | 1.27% | 6.41 | 6.63 | 6.38 | 6,258,700 |
Apr 16 2024 | 6.32 | -0.18 | -2.77% | 6.39 | 6.47 | 6.19 | 6,047,500 |
Apr 15 2024 | 6.50 | -0.52 | -7.41% | 7.03 | 7.03 | 6.45 | 5,854,700 |
Apr 12 2024 | 7.02 | -0.13 | -1.82% | 7.15 | 7.22 | 6.94 | 3,988,800 |
Apr 11 2024 | 7.15 | -0.06 | -0.83% | 7.18 | 7.33 | 7.11 | 3,736,100 |
Apr 10 2024 | 7.21 | -0.32 | -4.25% | 7.50 | 7.50 | 7.14 | 4,051,800 |
Apr 09 2024 | 7.53 | 0.30 | 4.15% | 7.28 | 7.60 | 7.28 | 3,761,300 |
Apr 08 2024 | 7.23 | 0.22 | 3.14% | 7.02 | 7.28 | 7.01 | 2,524,400 |
Apr 05 2024 | 7.01 | -0.16 | -2.23% | 7.07 | 7.19 | 7.00 | 2,541,700 |
Apr 04 2024 | 7.17 | 0.20 | 2.87% | 7.04 | 7.33 | 7.01 | 3,858,400 |
Apr 03 2024 | 6.97 | -0.07 | -0.99% | 7.04 | 7.13 | 6.81 | 5,551,200 |