Cotação atual, histórico e gráfico do papel: SIMN34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SIMN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,45%	-0,86	190,34	191,59	189,85	193,61	8K	13
16/05/2024	-0,86%	-1,65	191,20	192,85	191,13	192,85	11K	30
15/05/2024	0,59%	1,13	192,85	195,89	192,85	195,89	16K	61
14/05/2024	1,62%	3,05	191,72	187,39	187,39	191,86	12K	44
13/05/2024	-1,10%	-2,09	188,67	190,77	188,58	191,14	22K	31
10/05/2024	-0,69%	-1,33	190,76	188,24	188,24	193,80	13K	38
09/05/2024	1,81%	3,42	192,09	189,06	189,06	194,18	11K	36
08/05/2024	-0,08%	-0,15	188,67	189,20	186,65	189,62	179K	254
07/05/2024	2,94%	5,40	188,82	183,80	183,80	191,34	37K	56
06/05/2024	1,60%	2,88	183,42	183,06	181,98	183,98	10K	44
03/05/2024	-0,08%	-0,14	180,54	181,06	180,00	182,10	27K	14
02/05/2024	-0,95%	-1,74	180,68	182,42	178,00	185,76	127K	506
30/04/2024	-1,46%	-2,70	182,42	185,13	182,42	187,53	17K	41
29/04/2024	1,28%	2,34	185,12	183,78	182,85	185,12	91K	26
26/04/2024	-1,31%	-2,42	182,78	181,33	181,33	184,33	1K	5
25/04/2024	1,11%	2,03	185,20	182,83	182,31	185,22	18K	42
24/04/2024	-0,74%	-1,37	183,17	184,54	182,73	184,54	10K	41
23/04/2024	-0,27%	-0,50	184,54	185,04	184,50	186,48	8K	33
22/04/2024	1,50%	2,73	185,04	183,96	183,78	185,04	12K	60
19/04/2024	-1,09%	-2,01	182,31	187,00	182,31	187,00	11K	9
18/04/2024	-0,15%	-0,27	184,32	185,94	184,32	186,84	554K	81
17/04/2024	-0,30%	-0,56	184,59	185,44	183,26	186,01	17K	66
16/04/2024	0,67%	1,23	185,15	184,50	184,00	187,20	28K	53
15/04/2024	-0,31%	-0,57	183,92	185,06	183,73	189,62	46K	167
12/04/2024	-1,92%	-3,61	184,49	188,10	184,49	190,19	13K	47
11/04/2024	2,26%	4,16	188,10	185,22	183,45	188,10	26K	67
10/04/2024	-1,62%	-3,02	183,94	185,00	183,94	185,93	13K	39
09/04/2024	-2,51%	-4,81	186,96	191,76	185,57	191,76	27K	102
08/04/2024	1,03%	1,96	191,77	190,00	187,91	191,77	19K	64
05/04/2024	1,67%	3,11	189,81	186,20	186,10	191,14	52K	60
04/04/2024	-1,34%	-2,54	186,70	189,24	186,11	190,76	29K	43
03/04/2024	-0,10%	-0,19	189,24	185,64	185,64	191,71	25K	60
02/04/2024	-2,15%	-4,17	189,43	193,66	188,49	193,66	43K	30
01/04/2024	-0,69%	-1,34	193,60	198,20	193,10	198,20	113K	385
28/03/2024	1,80%	3,45	194,94	191,52	191,52	195,24	13K	39
27/03/2024	0,68%	1,30	191,49	190,19	188,33	192,28	11K	33
26/03/2024	1,01%	1,90	190,19	188,29	188,29	190,19	9K	40
25/03/2024	-1,20%	-2,29	188,29	190,97	188,29	190,97	13K	37
22/03/2024	-1,66%	-3,22	190,58	194,10	190,38	194,10	13K	31
21/03/2024	0,11%	0,22	193,80	193,58	192,47	196,80	14K	57
20/03/2024	0,38%	0,73	193,58	193,19	192,16	194,37	17K	22
19/03/2024	1,67%	3,16	192,85	190,08	190,08	193,42	93K	57
18/03/2024	1,46%	2,73	189,69	187,35	187,35	191,50	141K	40
15/03/2024	0,51%	0,95	186,96	186,39	184,68	188,10	14K	44
14/03/2024	-1,75%	-3,31	186,01	189,32	184,87	189,32	17K	36
13/03/2024	1,06%	1,98	189,32	188,83	187,91	190,95	49K	45
12/03/2024	0,51%	0,95	187,34	187,53	186,58	188,86	42K	40
11/03/2024	-1,29%	-2,43	186,39	189,20	184,30	189,20	19K	54
08/03/2024	2,68%	4,92	188,82	186,48	183,20	188,82	58K	36
07/03/2024	-2,59%	-4,89	183,90	189,17	183,40	189,17	19K	43
06/03/2024	1,27%	2,37	188,79	186,40	186,20	189,11	38K	54
05/03/2024	-1,10%	-2,08	186,42	188,50	186,42	189,72	23K	48
04/03/2024	2,07%	3,82	188,50	184,68	184,68	188,50	11K	32
01/03/2024	0,41%	0,76	184,68	184,12	182,88	185,22	77K	323
29/02/2024	-0,90%	-1,67	183,92	185,59	183,92	189,62	24K	46
28/02/2024	0,42%	0,78	185,59	184,81	184,81	187,56	40K	25
27/02/2024	-1,05%	-1,96	184,81	187,15	184,81	188,48	34K	34
26/02/2024	-0,91%	-1,71	186,77	188,48	186,54	188,48	24K	42
23/02/2024	-0,20%	-0,38	188,48	188,86	188,10	190,00	42K	67
22/02/2024	1,56%	2,91	188,86	186,85	184,87	189,05	11K	40
21/02/2024	1,95%	3,55	185,95	186,05	182,40	186,30	22K	31
20/02/2024	-1,51%	-2,80	182,40	185,20	182,40	185,20	79K	69
19/02/2024	-1,54%	-2,90	185,20	191,87	185,20	191,87	51K	55
16/02/2024	1,76%	3,26	188,10	188,54	181,08	188,64	30K	70
15/02/2024	3,52%	6,28	184,84	182,14	176,94	184,84	162K	44
14/02/2024	-1,72%	-3,13	178,56	177,65	176,76	178,92	20K	72
09/02/2024	0,54%	0,97	181,69	184,34	178,85	184,34	40K	58
08/02/2024	1,32%	2,35	180,72	181,94	175,32	181,94	34K	94
07/02/2024	1,77%	3,11	178,37	178,77	176,93	179,82	15K	49
06/02/2024	2,58%	4,41	175,26	172,89	171,03	179,69	41K	107
05/02/2024	-0,18%	-0,31	170,85	174,59	169,49	174,59	30K	52
02/02/2024	0,10%	0,17	171,16	170,99	168,50	172,21	9K	18
01/02/2024	-0,19%	-0,33	170,99	174,25	168,50	176,36	164K	589
31/01/2024	-1,18%	-2,04	171,32	173,36	170,45	175,44	24K	44
30/01/2024	-0,18%	-0,32	173,36	173,67	173,36	176,36	17K	50
29/01/2024	-0,63%	-1,10	173,68	178,28	173,58	178,28	26K	30
26/01/2024	-0,47%	-0,83	174,78	175,61	172,98	176,58	8K	36
25/01/2024	1,08%	1,87	175,61	173,74	172,87	176,62	10K	17
24/01/2024	-1,81%	-3,20	173,74	176,94	173,74	176,94	5K	13
23/01/2024	-0,40%	-0,71	176,94	181,21	175,86	181,21	14K	30
22/01/2024	1,56%	2,73	177,65	178,42	174,92	178,42	10K	28
19/01/2024	0,95%	1,64	174,92	175,80	172,38	175,80	17K	52
18/01/2024	-0,86%	-1,50	173,28	176,76	172,98	177,48	21K	15
17/01/2024	-2,61%	-4,68	174,78	179,46	174,30	179,82	16K	28
16/01/2024	-0,24%	-0,44	179,46	180,35	177,13	180,35	40K	108
15/01/2024	1,33%	2,37	179,90	177,00	177,00	180,35	52K	13
12/01/2024	0,80%	1,41	177,53	176,00	175,41	177,84	13K	43
11/01/2024	-0,91%	-1,62	176,12	181,30	174,78	181,30	26K	21
10/01/2024	1,92%	3,35	177,74	175,00	174,38	177,98	25K	38
09/01/2024	0,29%	0,51	174,39	174,49	171,19	174,59	33K	55
08/01/2024	1,77%	3,03	173,88	173,06	170,86	173,88	39K	32
05/01/2024	-1,28%	-2,21	170,85	173,05	168,91	173,05	12K	30
04/01/2024	-0,06%	-0,10	173,06	173,17	171,87	173,74	6K	9
03/01/2024	-1,49%	-2,62	173,16	176,22	171,90	176,58	709K	1.702
02/01/2024	1,58%	2,74	175,78	173,04	172,63	176,12	18K	18
28/12/2023	0,09%	0,15	173,04	174,88	172,92	174,88	90K	13
27/12/2023	-0,24%	-0,41	172,89	174,76	172,89	174,93	7K	8
26/12/2023	0,17%	0,30	173,30	173,40	171,71	173,57	16K	11
22/12/2023	0,00%	0,00	173,00	172,99	172,99	174,42	14K	16
21/12/2023	-3,21%	-5,74	173,00	176,00	173,00	176,00	9K	9
20/12/2023	0,94%	1,66	178,74	177,00	177,00	179,58	25K	7
19/12/2023	0,18%	0,32	177,08	176,76	176,00	177,08	71K	12
18/12/2023	-0,79%	-1,41	176,76	180,11	176,76	180,90	13K	11
15/12/2023	-0,56%	-1,01	178,17	181,74	177,65	181,74	10K	9
14/12/2023	4,95%	8,45	179,18	170,73	170,73	179,18	137K	16
13/12/2023	2,25%	3,75	170,73	170,32	165,58	170,73	11K	14
12/12/2023	0,83%	1,38	166,98	166,98	166,98	166,98	1K	3
11/12/2023	1,47%	2,40	165,60	164,80	164,00	165,65	20K	15
08/12/2023	0,90%	1,45	163,20	161,92	160,66	163,20	25K	9
07/12/2023	-1,47%	-2,41	161,75	162,55	160,48	162,55	5K	7
06/12/2023	1,62%	2,61	164,16	160,96	160,96	164,32	3K	7
05/12/2023	0,17%	0,27	161,55	161,28	160,74	162,38	13K	11
04/12/2023	2,99%	4,68	161,28	157,44	157,44	161,72	8K	9
01/12/2023	2,65%	4,05	156,60	155,40	155,40	156,60	7K	7
30/11/2023	1,33%	2,00	152,55	151,20	150,90	153,15	34K	8
29/11/2023	1,63%	2,41	150,55	148,14	148,14	151,29	9K	10
28/11/2023	-0,54%	-0,81	148,14	148,14	148,14	148,14	888	1
27/11/2023	0,20%	0,30	148,95	147,15	146,99	149,40	9K	8
24/11/2023	-0,13%	-0,19	148,65	148,84	147,60	148,84	10K	9
23/11/2023	-0,01%	-0,01	148,84	150,64	148,84	150,64	2K	2
22/11/2023	-0,62%	-0,93	148,85	149,78	148,75	149,78	3K	8
21/11/2023	0,46%	0,68	149,78	149,10	148,03	149,82	62K	6
20/11/2023	-0,10%	-0,15	149,10	147,30	147,30	149,10	11K	11
17/11/2023	1,74%	2,55	149,25	147,15	147,15	149,25	1M	11
16/11/2023	-0,41%	-0,60	146,70	147,30	145,80	147,30	6K	9
14/11/2023	4,48%	6,32	147,30	140,98	140,98	148,54	15K	15
13/11/2023	-0,10%	-0,14	140,98	141,12	140,70	143,22	168K	8
10/11/2023	0,30%	0,42	141,12	141,54	140,70	141,68	25K	7
09/11/2023	-0,87%	-1,23	140,70	141,93	140,55	141,93	9K	12
08/11/2023	0,65%	0,92	141,93	141,01	141,00	141,96	6K	10
07/11/2023	-1,12%	-1,59	141,01	142,52	139,65	142,52	17K	12
06/11/2023	-1,91%	-2,78	142,60	145,38	142,60	145,88	14K	14
03/11/2023	3,75%	5,25	145,38	145,46	144,90	145,81	12K	14
01/11/2023	-	-	140,13	139,72	139,48	140,72	29K	13

Date,Open,High,Low,Close,Volume
17-May-24,191.59,193.61,189.85,190.34,7649
16-May-24,192.85,192.85,191.13,191.20,10530
15-May-24,195.89,195.89,192.85,192.85,15708
14-May-24,187.39,191.86,187.39,191.72,12015
13-May-24,190.77,191.14,188.58,188.67,21673
10-May-24,188.24,193.80,188.24,190.76,12631
09-May-24,189.06,194.18,189.06,192.09,11141
08-May-24,189.20,189.62,186.65,188.67,178683
07-May-24,183.80,191.34,183.80,188.82,37317
06-May-24,183.06,183.98,181.98,183.42,10445
03-May-24,181.06,182.10,180.00,180.54,26925
02-May-24,182.42,185.76,178.00,180.68,126557
30-Apr-24,185.13,187.53,182.42,182.42,17026
29-Apr-24,183.78,185.12,182.85,185.12,91221
26-Apr-24,181.33,184.33,181.33,182.78,1462
25-Apr-24,182.83,185.22,182.31,185.20,18282
24-Apr-24,184.54,184.54,182.73,183.17,10100
23-Apr-24,185.04,186.48,184.50,184.54,8346
22-Apr-24,183.96,185.04,183.78,185.04,12354
19-Apr-24,187.00,187.00,182.31,182.31,10800
18-Apr-24,185.94,186.84,184.32,184.32,553569
17-Apr-24,185.44,186.01,183.26,184.59,17003
16-Apr-24,184.50,187.20,184.00,185.15,27802
15-Apr-24,185.06,189.62,183.73,183.92,45980
12-Apr-24,188.10,190.19,184.49,184.49,13207
11-Apr-24,185.22,188.10,183.45,188.10,26057
10-Apr-24,185.00,185.93,183.94,183.94,12583
09-Apr-24,191.76,191.76,185.57,186.96,27326
08-Apr-24,190.00,191.77,187.91,191.77,19454
05-Apr-24,186.20,191.14,186.10,189.81,52147
04-Apr-24,189.24,190.76,186.11,186.70,29439
03-Apr-24,185.64,191.71,185.64,189.24,25469
02-Apr-24,193.66,193.66,188.49,189.43,43243
01-Apr-24,198.20,198.20,193.10,193.60,112813
28-Mar-24,191.52,195.24,191.52,194.94,13414
27-Mar-24,190.19,192.28,188.33,191.49,10698
26-Mar-24,188.29,190.19,188.29,190.19,9464
25-Mar-24,190.97,190.97,188.29,188.29,13285
22-Mar-24,194.10,194.10,190.38,190.58,13434
21-Mar-24,193.58,196.80,192.47,193.80,14381
20-Mar-24,193.19,194.37,192.16,193.58,17395
19-Mar-24,190.08,193.42,190.08,192.85,93299
18-Mar-24,187.35,191.50,187.35,189.69,140985
15-Mar-24,186.39,188.10,184.68,186.96,14218
14-Mar-24,189.32,189.32,184.87,186.01,17332
13-Mar-24,188.83,190.95,187.91,189.32,48847
12-Mar-24,187.53,188.86,186.58,187.34,42388
11-Mar-24,189.20,189.20,184.30,186.39,18881
08-Mar-24,186.48,188.82,183.20,188.82,57740
07-Mar-24,189.17,189.17,183.40,183.90,19465
06-Mar-24,186.40,189.11,186.20,188.79,37580
05-Mar-24,188.50,189.72,186.42,186.42,23167
04-Mar-24,184.68,188.50,184.68,188.50,11330
01-Mar-24,184.12,185.22,182.88,184.68,76671
29-Feb-24,185.59,189.62,183.92,183.92,23667
28-Feb-24,184.81,187.56,184.81,185.59,39844
27-Feb-24,187.15,188.48,184.81,184.81,33612
26-Feb-24,188.48,188.48,186.54,186.77,23665
23-Feb-24,188.86,190.00,188.10,188.48,41547
22-Feb-24,186.85,189.05,184.87,188.86,11061
21-Feb-24,186.05,186.30,182.40,185.95,22061
20-Feb-24,185.20,185.20,182.40,182.40,78569
19-Feb-24,191.87,191.87,185.20,185.20,50643
16-Feb-24,188.54,188.64,181.08,188.10,30141
15-Feb-24,182.14,184.84,176.94,184.84,162270
14-Feb-24,177.65,178.92,176.76,178.56,20245
09-Feb-24,184.34,184.34,178.85,181.69,40053
08-Feb-24,181.94,181.94,175.32,180.72,34418
07-Feb-24,178.77,179.82,176.93,178.37,14634
06-Feb-24,172.89,179.69,171.03,175.26,40923
05-Feb-24,174.59,174.59,169.49,170.85,29790
02-Feb-24,170.99,172.21,168.50,171.16,9366
01-Feb-24,174.25,176.36,168.50,170.99,163885
31-Jan-24,173.36,175.44,170.45,171.32,24392
30-Jan-24,173.67,176.36,173.36,173.36,16538
29-Jan-24,178.28,178.28,173.58,173.68,25844
26-Jan-24,175.61,176.58,172.98,174.78,8044
25-Jan-24,173.74,176.62,172.87,175.61,9781
24-Jan-24,176.94,176.94,173.74,173.74,4581
23-Jan-24,181.21,181.21,175.86,176.94,14240
22-Jan-24,178.42,178.42,174.92,177.65,9581
19-Jan-24,175.80,175.80,172.38,174.92,16656
18-Jan-24,176.76,177.48,172.98,173.28,20757
17-Jan-24,179.46,179.82,174.30,174.78,16279
16-Jan-24,180.35,180.35,177.13,179.46,40382
15-Jan-24,177.00,180.35,177.00,179.90,52155
12-Jan-24,176.00,177.84,175.41,177.53,13391
11-Jan-24,181.30,181.30,174.78,176.12,26404
10-Jan-24,175.00,177.98,174.38,177.74,24889
09-Jan-24,174.49,174.59,171.19,174.39,32558
08-Jan-24,173.06,173.88,170.86,173.88,39330
05-Jan-24,173.05,173.05,168.91,170.85,12026
04-Jan-24,173.17,173.74,171.87,173.06,6396
03-Jan-24,176.22,176.58,171.90,173.16,708770
02-Jan-24,173.04,176.12,172.63,175.78,17861
28-Dec-23,174.88,174.88,172.92,173.04,90058
27-Dec-23,174.76,174.93,172.89,172.89,6979
26-Dec-23,173.40,173.57,171.71,173.30,16412
22-Dec-23,172.99,174.42,172.99,173.00,13524
21-Dec-23,176.00,176.00,173.00,173.00,8518
20-Dec-23,177.00,179.58,177.00,178.74,24553
19-Dec-23,176.76,177.08,176.00,177.08,71018
18-Dec-23,180.11,180.90,176.76,176.76,13261
15-Dec-23,181.74,181.74,177.65,178.17,10189
14-Dec-23,170.73,179.18,170.73,179.18,137100
13-Dec-23,170.32,170.73,165.58,170.73,10922
12-Dec-23,166.98,166.98,166.98,166.98,1335
11-Dec-23,164.80,165.65,164.00,165.60,20073
08-Dec-23,161.92,163.20,160.66,163.20,25340
07-Dec-23,162.55,162.55,160.48,161.75,4516
06-Dec-23,160.96,164.32,160.96,164.16,2931
05-Dec-23,161.28,162.38,160.74,161.55,13063
04-Dec-23,157.44,161.72,157.44,161.28,8448
01-Dec-23,155.40,156.60,155.40,156.60,7197
30-Nov-23,151.20,153.15,150.90,152.55,33855
29-Nov-23,148.14,151.29,148.14,150.55,9352
28-Nov-23,148.14,148.14,148.14,148.14,888
27-Nov-23,147.15,149.40,146.99,148.95,9093
24-Nov-23,148.84,148.84,147.60,148.65,9922
23-Nov-23,150.64,150.64,148.84,148.84,1655
22-Nov-23,149.78,149.78,148.75,148.85,3280
21-Nov-23,149.10,149.82,148.03,149.78,61601
20-Nov-23,147.30,149.10,147.30,149.10,10515
17-Nov-23,147.15,149.25,147.15,149.25,1137440
16-Nov-23,147.30,147.30,145.80,146.70,6287
14-Nov-23,140.98,148.54,140.98,147.30,14928
13-Nov-23,141.12,143.22,140.70,140.98,168397
10-Nov-23,141.54,141.68,140.70,141.12,24978
09-Nov-23,141.93,141.93,140.55,140.70,9308
08-Nov-23,141.01,141.96,141.00,141.93,6490
07-Nov-23,142.52,142.52,139.65,141.01,17283
06-Nov-23,145.38,145.88,142.60,142.60,13803
03-Nov-23,145.46,145.81,144.90,145.38,11941
01-Nov-23,139.72,140.72,139.48,140.13,28947

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SIMN34