SIMH3.SASIMH3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.73 | $6.12 | $5.71 | $6.00 | 10.35M |
| 1/14/2026 | $5.55 | $5.65 | $5.44 | $5.55 | 3.68M |
| 1/13/2026 | $5.58 | $5.67 | $5.41 | $5.46 | 6.21M |
| 1/12/2026 | $5.43 | $5.63 | $5.30 | $5.55 | 5.25M |
| 1/9/2026 | $5.41 | $5.50 | $5.35 | $5.38 | 3.29M |
| 1/8/2026 | $5.33 | $5.62 | $5.28 | $5.41 | 6.47M |
| 1/7/2026 | $5.43 | $5.45 | $5.19 | $5.32 | 3.77M |
| 1/6/2026 | $5.30 | $5.54 | $5.30 | $5.44 | 4.30M |
| 1/5/2026 | $5.23 | $5.34 | $5.17 | $5.26 | 2.60M |
| 1/2/2026 | $5.25 | $5.42 | $5.22 | $5.22 | 3.33M |
| 12/30/2025 | $5.20 | $5.31 | $5.15 | $5.19 | 4.42M |
| 12/29/2025 | $5.21 | $5.22 | $5.10 | $5.18 | 2.95M |
| 12/26/2025 | $5.20 | $5.22 | $5.10 | $5.22 | 3.30M |
| 12/23/2025 | $5.01 | $5.25 | $5.01 | $5.19 | 4.71M |
| 12/22/2025 | $5.12 | $5.17 | $4.98 | $4.98 | 5.13M |
| 12/19/2025 | $5.14 | $5.30 | $5.09 | $5.12 | 8.29M |
| 12/18/2025 | $5.21 | $5.29 | $5.11 | $5.13 | 6.20M |
| 12/17/2025 | $5.64 | $5.64 | $5.28 | $5.30 | 7.82M |
| 12/16/2025 | $6.00 | $6.00 | $5.66 | $5.68 | 6.88M |
| 12/15/2025 | $6.27 | $6.36 | $6.09 | $6.09 | 4.44M |
| 12/12/2025 | $6.20 | $6.44 | $6.08 | $6.15 | 4.51M |
| 12/11/2025 | $6.16 | $6.22 | $6.01 | $6.12 | 5.77M |
| 12/10/2025 | $6.38 | $6.40 | $6.12 | $6.26 | 4.60M |
| 12/9/2025 | $6.34 | $6.44 | $6.04 | $6.31 | 9.49M |
| 12/8/2025 | $6.59 | $6.71 | $6.25 | $6.46 | 11.13M |
| 12/5/2025 | $7.24 | $7.38 | $6.38 | $6.53 | 14.06M |
| 12/4/2025 | $6.98 | $7.45 | $6.86 | $7.29 | 8.23M |
| 12/3/2025 | $6.92 | $7.15 | $6.84 | $6.90 | 7.27M |
| 12/2/2025 | $6.53 | $6.92 | $6.49 | $6.89 | 7.14M |
| 12/1/2025 | $6.30 | $6.63 | $6.18 | $6.53 | 7.47M |
| 11/28/2025 | $6.21 | $6.49 | $6.12 | $6.38 | 4.64M |
| 11/27/2025 | $6.13 | $6.38 | $6.12 | $6.21 | 2.96M |
| 11/26/2025 | $5.61 | $6.26 | $5.57 | $6.22 | 8.77M |
| 11/25/2025 | $5.48 | $5.62 | $5.40 | $5.60 | 4.10M |
| 11/24/2025 | $5.24 | $5.43 | $5.20 | $5.43 | 4.15M |
| 11/21/2025 | $5.26 | $5.26 | $5.10 | $5.24 | 3.45M |
| 11/19/2025 | $5.28 | $5.34 | $5.15 | $5.26 | 2.36M |
| 11/18/2025 | $5.10 | $5.30 | $5.09 | $5.28 | 2.49M |
| 11/17/2025 | $5.38 | $5.38 | $5.14 | $5.20 | 3.27M |
| 11/14/2025 | $5.10 | $5.37 | $5.07 | $5.37 | 3.87M |
| 11/13/2025 | $5.15 | $5.37 | $5.10 | $5.12 | 4.47M |
| 11/12/2025 | $5.40 | $5.55 | $5.16 | $5.27 | 5.65M |
| 11/11/2025 | $4.99 | $5.47 | $4.99 | $5.43 | 10.45M |
| 11/10/2025 | $4.99 | $4.99 | $4.83 | $4.86 | 2.07M |
| 11/7/2025 | $4.81 | $4.94 | $4.78 | $4.89 | 2.17M |
| 11/6/2025 | $5.08 | $5.08 | $4.87 | $4.87 | 4.19M |
| 11/5/2025 | $4.74 | $5.13 | $4.69 | $5.09 | 5.62M |
| 11/4/2025 | $4.55 | $4.73 | $4.55 | $4.73 | 2.22M |
| 11/3/2025 | $4.62 | $4.68 | $4.58 | $4.62 | 3.25M |
| 10/31/2025 | $4.64 | $4.73 | $4.62 | $4.62 | 3.38M |
| 10/30/2025 | $4.45 | $4.68 | $4.41 | $4.61 | 3.14M |
| 10/29/2025 | $4.58 | $4.65 | $4.51 | $4.54 | 2.90M |
| 10/28/2025 | $4.60 | $4.70 | $4.51 | $4.54 | 4.87M |
| 10/27/2025 | $4.71 | $4.77 | $4.62 | $4.66 | 3.24M |
| 10/24/2025 | $4.50 | $4.68 | $4.50 | $4.60 | 5.08M |
| 10/23/2025 | $4.49 | $4.53 | $4.30 | $4.42 | 3.99M |
| 10/22/2025 | $4.24 | $4.39 | $4.23 | $4.36 | 3.43M |
| 10/21/2025 | $4.23 | $4.40 | $4.18 | $4.24 | 6.04M |
| 10/20/2025 | $4.18 | $4.28 | $4.16 | $4.22 | 4.06M |