Stock listing
B3:SIMH3 Simpar SA Ações
Home listing (B3) of Simpar SA
Follow Simpar SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:SIMH3
16.65 BRL +0.48 (+3.0%)
Close on Oct 23, 2026
- Day range
- 15.66 – 16.73 BRLOct 23, 2026
- Volume
- 10.02M sharesOct 23, 2026
- Market cap
- 9.72B BRLAt the close on Oct 23, 2026 · price × 583.8M shares outstanding
- 52-week range
- 5.59 – 17.43 BRLLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
- Traded on an average day
- 56.59M BRLMedian day 3.86M shares · last 3 months, Jul 23, 2026 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:SIMH3 · Home | 16.65 BRL | +0.48 (+3.0%) | 10,022,200 | 16.30 | 16.73 | 15.66 | 16.17 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:SIMH3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16.65 | +0.48 | +3.0% | 16.30 | 16.73 | 15.66 | 10,022,200 | |
| 16.17 | -0.25 | -1.5% | 16.19 | 16.56 | 15.73 | 6,543,400 | |
| 16.42 | -0.28 | -1.7% | 16.88 | 17.43 | 15.58 | 9,364,300 | |
| 16.70 | +1.12 | +7.2% | 16.69 | 16.95 | 16.34 | 10,401,200 | |
| 15.58 | +1.08 | +7.4% | 14.95 | 15.90 | 14.95 | 7,665,700 | |
| 14.50 | +0.01 | +0.1% | 14.69 | 15.31 | 14.42 | 6,719,800 | |
| 14.49 | -0.60 | -4.0% | 14.19 | 15.19 | 14.09 | 7,955,400 | |
| 15.09 | -0.73 | -4.6% | 14.85 | 15.78 | 14.73 | 12,169,000 | |
| 15.82 | -1.44 | -8.3% | 16.80 | 16.84 | 15.63 | 9,178,700 | |
| 17.26 | +1.55 | +9.9% | 16.15 | 17.27 | 15.90 | 15,115,200 | |
| 15.71 | +1.94 | +14.1% | 13.51 | 15.81 | 13.37 | 15,048,000 | |
| 13.77 | -0.01 | -0.1% | 13.70 | 14.64 | 13.44 | 11,438,700 | |
| 13.78 | +1.24 | +9.9% | 12.54 | 13.97 | 12.54 | 10,522,700 | |
| 12.54 | +1.74 | +16.1% | 12.68 | 13.04 | 12.13 | 15,029,700 | |
| 10.80 | +0.66 | +6.5% | 10.53 | 11.03 | 10.17 | 11,491,500 | |
| 10.14 | +0.51 | +5.3% | 9.63 | 10.33 | 9.58 | 7,963,400 | |
| 9.63 | +0.90 | +10.3% | 8.98 | 9.80 | 8.82 | 7,748,000 | |
| 8.73 | +0.40 | +4.8% | 8.35 | 8.76 | 8.33 | 4,659,200 | |
| 8.33 | +0.01 | +0.1% | 8.31 | 8.41 | 8.01 | 4,216,100 | |
| 8.32 | +0.18 | +2.2% | 8.12 | 8.41 | 7.88 | 4,139,900 | |
| 8.14 | +0.09 | +1.1% | 8.09 | 8.28 | 7.90 | 3,652,900 | |
| 8.05 | +0.03 | +0.4% | 7.97 | 8.32 | 7.86 | 3,892,900 | |
| 8.02 | -0.25 | -3.0% | 8.28 | 8.28 | 7.87 | 3,862,600 | |
| 8.27 | +0.64 | +8.4% | 7.72 | 8.35 | 7.72 | 5,461,700 | |
| 7.63 | +0.22 | +3.0% | 7.36 | 7.63 | 7.31 | 6,363,900 | |
| 7.41 | -0.22 | -2.9% | 7.76 | 7.81 | 7.41 | 3,630,100 | |
| 7.63 | +0.13 | +1.7% | 7.45 | 7.88 | 7.45 | 3,247,000 | |
| 7.50 | -0.02 | -0.3% | 7.60 | 7.65 | 7.40 | 2,021,700 | |
| 7.52 | -0.07 | -0.9% | 7.36 | 7.59 | 7.26 | 2,811,000 | |
| 7.59 | -0.30 | -3.8% | 7.96 | 8.08 | 7.49 | 4,168,700 | |
| 7.89 | +0.24 | +3.1% | 7.58 | 8.02 | 7.40 | 4,964,900 | |
| 7.65 | -0.68 | -8.2% | 8.22 | 8.22 | 7.58 | 5,034,700 | |
| 8.33 | +0.61 | +7.9% | 7.86 | 8.44 | 7.86 | 6,422,700 | |
| 7.72 | +0.22 | +2.9% | 7.40 | 7.83 | 7.33 | 4,353,700 | |
| 7.50 | -0.03 | -0.4% | 7.80 | 7.94 | 7.50 | 2,899,200 | |
| 7.53 | +0.64 | +9.3% | 6.94 | 7.62 | 6.89 | 4,685,600 | |
| 6.89 | +0.29 | +4.4% | 6.65 | 6.93 | 6.58 | 2,698,500 | |
| 6.60 | +0.06 | +0.9% | 6.60 | 6.73 | 6.57 | 3,069,600 | |
| 6.54 | +0.01 | +0.2% | 6.59 | 6.64 | 6.32 | 2,440,300 | |
| 6.53 | +0.07 | +1.1% | 6.43 | 6.64 | 6.38 | 1,947,300 | |
| 6.46 | -0.10 | -1.5% | 6.60 | 6.75 | 6.45 | 2,169,600 | |
| 6.56 | +0.32 | +5.1% | 6.25 | 6.57 | 6.23 | 2,268,300 | |
| 6.24 | +0.13 | +2.1% | 6.06 | 6.29 | 6.00 | 2,231,200 | |
| 6.11 | +0.48 | +8.5% | 5.68 | 6.14 | 5.64 | 4,122,600 | |
| 5.63 | -0.32 | -5.4% | 5.92 | 5.94 | 5.59 | 3,531,400 | |
| 5.95 | 0.00 | 0.0% | 6.11 | 6.23 | 5.93 | 2,990,400 | |
| 5.95 | -0.15 | -2.5% | 6.12 | 6.17 | 5.95 | 2,358,400 | |
| 6.10 | -0.06 | -1.0% | 6.10 | 6.17 | 6.02 | 1,877,500 | |
| 6.16 | 0.00 | 0.0% | 6.14 | 6.17 | 5.89 | 3,073,500 | |
| 6.16 | -0.05 | -0.8% | 6.21 | 6.38 | 6.12 | 2,594,900 | |
| 6.21 | +0.06 | +1.0% | 6.25 | 6.27 | 6.08 | 2,934,800 | |
| 6.15 | -0.60 | -8.9% | 6.78 | 6.84 | 6.15 | 5,571,600 | |
| 6.75 | -0.29 | -4.1% | 7.04 | 7.08 | 6.72 | 1,860,600 | |
| 7.04 | -0.10 | -1.4% | 7.19 | 7.21 | 6.94 | 2,229,400 | |
| 7.14 | -0.52 | -6.8% | 7.61 | 7.63 | 7.14 | 3,215,300 | |
| 7.66 | +0.10 | +1.3% | 7.60 | 7.83 | 7.60 | 1,601,500 | |
| 7.56 | +0.01 | +0.1% | 7.66 | 7.85 | 7.47 | 2,511,600 | |
| 7.55 | -0.16 | -2.1% | 7.77 | 7.90 | 7.43 | 2,238,200 | |
| 7.71 | -0.02 | -0.3% | 7.73 | 7.76 | 7.58 | 1,129,300 | |
| 7.73 | +0.19 | +2.5% | 7.60 | 7.75 | 7.59 | 1,432,100 | |
| 7.54 | -0.34 | -4.3% | 7.83 | 7.84 | 7.48 | 2,553,000 | |
| 7.88 | +0.24 | +3.1% | 8.08 | 8.12 | 7.70 | 2,866,400 | |
| 7.64 | +0.18 | +2.4% | 7.52 | 7.70 | 7.52 | 1,730,100 | |
| 7.46 | -0.21 | -2.7% | 7.56 | 7.73 | 7.40 | 2,205,100 | |
| 7.67 | +0.36 | +4.9% | 7.68 | 7.90 | 7.46 | 4,567,900 |
- Ticker
- B3:SIMH3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · May 14, 2026
1Q26 Institutional Presentation
Latest news
Brazil's Vamos: Christian Hahn Elected CEO, Replacing Gustavo Couto
May 28, 2026
Closed 9.12 (-0.5%) on May 28, 2026
1Q26 Institutional Presentation
May 14, 2026
Closed 9.49 (-0.8%) on May 14, 2026
Transcript of the 1Q26 Earnings Conference Call
May 11, 2026
Closed 10.23 (+1.2%) on May 12, 2026
Strong revenue and EBITDA growth with record-low leverage and robust liquidity
May 8, 2026
Closed 10.51 (-0.8%) on May 8, 2026
1Q26 Results Release
May 7, 2026
Closed 10.51 (-0.8%) on May 8, 2026
Brazil's Simpar says regulatory approvals clear capital increases at group companies
Apr 13, 2026
Closed 11.57 (+0.5%) on Apr 13, 2026
Simpar: Record revenue, high returns, and sector-leading efficiency with strong governance and ESG focus
Apr 8, 2026
Closed 11.52 (+1.3%) on Apr 8, 2026
Transcript of the 4Q25 Earnings Conference Call
Apr 2, 2026
Closed 11.46 (-3.1%) on Apr 2, 2026
Record revenue, EBITDA, and lowest leverage in 15 years, driven by operational and capital efficiency
Mar 31, 2026
Closed 11.50 (+6.5%) on Mar 31, 2026
4Q25 Results Release
Mar 30, 2026
Closed 11.50 (+6.5%) on Mar 31, 2026
Simpar SA on 6ix
- News releases
- 17 in the last 12 months · 31 in all · newest May 28, 2026 · oldest 2024
Where Simpar SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:SIMH3 · Home listing · This page | B3 | Brazil | BRL |
| B3:SIMH3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Simpar SA.