SIMH3 Simpar ON
R$ 5,72+0,34 (+6,32%)
Fechamento de 06/11/2026. Replay D+1, sem tempo real.
Faixa do dia
5,365,76
Faixa de 52 semanas
4,6317,43
Dados históricos
| Fechamento | Abertura | Máxima | Mínima | Volume | Var. % | |
|---|---|---|---|---|---|---|
| 06/11/2026 | 5,72 | 5,43 | 5,76 | 5,36 | 32,0 mi | +6,32% |
| 05/11/2026 | 5,38 | 5,57 | 5,67 | 5,34 | 48,5 mi | −2,89% |
| 04/11/2026 | 5,54 | 5,41 | 5,69 | 5,35 | 44,7 mi | +6,54% |
| 03/11/2026 | 5,20 | 4,79 | 5,22 | 4,70 | 54,0 mi | +7,44% |
| 30/10/2026 | 4,84 | 4,79 | 4,95 | 4,63 | 42,4 mi | +0,21% |
| 29/10/2026 | 4,83 | 5,27 | 5,39 | 4,69 | 73,7 mi | −7,82% |
| 28/10/2026 | 5,24 | 5,99 | 5,99 | 4,88 | 93,1 mi | −11,04% |
| 27/10/2026 | 5,89 | 6,10 | 6,29 | 5,58 | 167,4 mi | +0,68% |
| 26/10/2026 | 5,85 | 8,33 | 8,33 | 5,63 | 154,0 mi | −64,86% |
| 23/10/2026 | 16,65 | 16,30 | 16,73 | 15,66 | 164,8 mi | +2,97% |
| 22/10/2026 | 16,17 | 16,19 | 16,56 | 15,73 | 105,2 mi | −1,52% |
| 21/10/2026 | 16,42 | 16,88 | 17,43 | 15,58 | 154,1 mi | −1,68% |
| 20/10/2026 | 16,70 | 16,69 | 16,95 | 16,34 | 173,6 mi | +7,19% |
| 19/10/2026 | 15,58 | 14,95 | 15,90 | 14,95 | 119,9 mi | +7,45% |
| 16/10/2026 | 14,50 | 14,69 | 15,31 | 14,41 | 98,7 mi | +0,07% |
| 15/10/2026 | 14,49 | 14,19 | 15,19 | 14,09 | 116,7 mi | −3,98% |
| 14/10/2026 | 15,09 | 14,85 | 15,85 | 14,73 | 184,8 mi | −4,61% |
| 13/10/2026 | 15,82 | 16,80 | 16,84 | 15,63 | 147,1 mi | −8,34% |
| 09/10/2026 | 17,26 | 16,15 | 17,27 | 15,90 | 254,1 mi | +9,87% |
| 08/10/2026 | 15,71 | 13,51 | 15,81 | 13,37 | 226,5 mi | +14,09% |
De 06/11/2025 a 06/11/2026: máxima 17,43, mínima 4,63, variação −43,81%1–20 de 248