papéis
login
mais

Cotação atual, histórico e gráfico do papel: SIMH3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/10/2021-6,06%-0,7611,7912,3011,0812,3074M18.405
21/10/2021-5,43%-0,7212,5512,8012,1213,1248M12.867
20/10/2021-3,56%-0,4913,2713,9012,9713,9536M9.563
19/10/2021-6,39%-0,9413,7614,7813,4914,8042M11.423
18/10/20210,48%0,0714,7014,8814,3715,3151M14.358
15/10/20217,34%1,0014,6313,8513,6714,8760M17.658
14/10/20210,07%0,0113,6313,7113,3813,9317M5.139
13/10/20211,11%0,1513,6213,5413,4213,9818M6.430
11/10/20210,15%0,0213,4713,4413,2713,7621M6.878
08/10/20211,82%0,2413,4513,3213,2513,7227M8.355
07/10/20210,08%0,0113,2113,5113,1013,5719M6.865
06/10/20210,84%0,1113,2012,8512,5113,2031M9.780
05/10/2021-1,95%-0,2613,0913,3712,9113,4133M7.140
04/10/2021-4,64%-0,6513,3513,9913,3514,0416M4.819
01/10/20212,41%0,3314,0013,8413,5514,0425M6.179
30/09/2021-0,94%-0,1313,6713,9013,4613,9227M6.423
29/09/2021-0,65%-0,0913,8014,0413,6814,2016M5.389
28/09/2021-4,54%-0,6613,8914,4013,6714,4328M6.904
27/09/20210,48%0,0714,5514,6614,3014,7319M5.881
24/09/2021-1,50%-0,2214,4814,6514,2014,6532M9.192
23/09/20213,16%0,4514,7014,1614,1614,9341M9.354
22/09/20211,64%0,2314,2514,5014,1114,7526M6.657
21/09/20213,70%0,5014,0213,7413,4514,0918M4.782
20/09/2021-3,22%-0,4513,5213,6313,2613,7531M9.162
17/09/2021-2,99%-0,4313,9714,3413,9714,5479M7.619
16/09/2021-2,17%-0,3214,4014,6314,3914,9118M6.757
15/09/2021-0,07%-0,0114,7214,7114,3514,8416M4.652
14/09/2021-0,54%-0,0814,7314,8814,4515,1128M8.167
13/09/20215,11%0,7214,8114,1914,0715,0036M9.885
10/09/20210,64%0,0914,0914,5413,7814,6543M10.163
09/09/20212,26%0,3114,0013,4213,3114,4042M8.564
08/09/2021-5,00%-0,7213,6914,3113,6014,6035M10.662
06/09/20212,93%0,4114,4113,9113,9114,4815M4.284
03/09/2021-1,27%-0,1814,0014,3013,8714,4566M12.058
02/09/2021-4,64%-0,6914,1814,8714,0414,9149M11.109
01/09/20210,13%0,0214,8714,8514,3815,2452M14.494
31/08/2021-4,07%-0,6314,8515,4814,4715,5851M10.419
30/08/2021-4,44%-0,7215,4816,2015,4116,6044M8.169
27/08/20216,51%0,9916,2015,3515,1016,2851M10.816
26/08/2021-2,50%-0,3915,2115,5515,0615,7842M10.451
25/08/20211,50%0,2315,6015,3715,2515,8934M7.904
24/08/20212,33%0,3515,3715,4615,1015,5726M6.049
23/08/20210,81%0,1215,0214,9414,7015,3333M9.843
20/08/20210,68%0,1014,9014,7314,3915,0335M9.703
19/08/20212,78%0,4014,8013,9013,5914,9550M12.004
18/08/20210,35%0,0514,4014,2013,9214,7859M15.229
17/08/20210,07%0,0114,3513,8013,1014,35118M30.790
16/08/2021-9,53%-1,5114,3415,7413,5715,74192M34.394
13/08/2021-3,35%-0,5515,8516,5015,2016,5562M7.728
12/08/20210,74%0,1216,4015,9315,9217,4452M9.246
11/08/2021-75,41%-49,9216,2816,6015,7416,9941M9.901
10/08/2021-2,13%-1,4466,2068,2066,2068,8640M3.685
09/08/20212,64%1,7467,6466,7966,0868,0134M3.013
06/08/2021-0,08%-0,0565,9067,0565,1067,1023M2.329
05/08/2021-1,02%-0,6865,9566,7165,1867,9740M3.994
04/08/2021-2,73%-1,8766,6368,5066,5669,0042M4.310
03/08/2021-2,00%-1,4068,5069,6567,5669,6650M4.394
02/08/20210,36%0,2569,9070,6469,4371,5542M3.981
30/07/20210,94%0,6569,6568,9068,0370,6454M4.560
29/07/20214,78%3,1569,0066,1366,1370,4948M4.258
28/07/20210,11%0,0765,8566,0564,2768,3842M3.730
27/07/2021-2,26%-1,5265,7867,0865,5467,5534M3.086
26/07/2021-0,74%-0,5067,3068,2066,1368,2042M2.422
23/07/20210,44%0,3067,8067,6467,0468,5028M2.512
22/07/20211,93%1,2867,5066,4266,2668,5640M3.255
21/07/20210,70%0,4666,2266,0565,0066,6235M3.393
20/07/20212,18%1,4065,7664,5164,1166,2222M2.397
19/07/2021-0,06%-0,0464,3663,4962,6465,1428M2.850
16/07/20211,10%0,7064,4064,2662,9764,9434M3.561
15/07/20211,08%0,6863,7063,1162,2164,3432M3.766
14/07/20211,84%1,1463,0261,9061,3863,3828M3.006
13/07/20210,44%0,2761,8861,1560,7761,9725M2.823
12/07/20213,84%2,2861,6159,9859,4361,6827M3.176
08/07/20210,00%0,0059,3358,6957,7659,3331M3.188
07/07/20211,25%0,7359,3358,6058,4060,2527M3.075
06/07/2021-1,26%-0,7558,6059,3557,4059,3526M3.099
05/07/20210,41%0,2459,3559,0158,5459,9017M1.682
02/07/20216,01%3,3559,1156,8556,8559,8866M6.104
01/07/20210,25%0,1455,7656,5055,7258,0856M5.652
30/06/20211,50%0,8255,6254,0653,9755,6239M4.275
29/06/20210,05%0,0354,8054,7352,5555,2636M3.378
28/06/20210,55%0,3054,7753,8253,8255,9537M3.039
25/06/2021-0,95%-0,5254,4754,2953,6955,0025M2.997
24/06/2021-0,56%-0,3154,9956,0453,6456,0540M4.179
23/06/20210,55%0,3055,3055,2854,3155,6535M3.837
22/06/2021-2,57%-1,4555,0056,4454,9056,5224M2.314
21/06/20211,36%0,7656,4556,4855,2457,3721M2.507
18/06/20211,25%0,6955,6955,2054,2656,3548M3.130
17/06/20210,36%0,2055,0055,1053,6155,2825M2.734
16/06/20210,74%0,4054,8054,5053,4654,9921M2.489
15/06/2021-1,09%-0,6054,4055,0453,3755,8744M5.578
14/06/20215,51%2,8755,0052,4752,0355,4048M4.691
11/06/2021-1,64%-0,8752,1352,7150,4652,7122M2.795
10/06/20210,76%0,4053,0053,0052,4553,4424M2.501
09/06/20210,48%0,2552,6052,4451,8552,7916M2.080
08/06/2021-0,48%-0,2552,3552,5051,3452,9726M3.323
07/06/2021-0,75%-0,4052,6052,7152,0053,5828M3.838
04/06/20210,00%0,0053,0053,0052,3453,5024M2.807
02/06/20210,00%0,0053,0053,7752,5053,7722M3.087
01/06/20212,00%1,0453,0052,1751,6853,8947M5.222
31/05/20214,57%2,2751,9649,7549,7551,9634M3.219
28/05/2021-0,58%-0,2949,6949,8749,0850,4321M2.706
27/05/20210,77%0,3849,9849,8248,7749,9833M3.147
26/05/2021-0,02%-0,0149,6049,6048,1750,1621M2.448
25/05/20211,41%0,6949,6149,1748,7050,0219M2.355
24/05/2021-0,35%-0,1748,9248,4948,1049,4822M3.349
21/05/20210,39%0,1949,0949,3048,1049,3016M1.959
20/05/20212,30%1,1048,9048,0747,8249,0722M3.011
19/05/20211,16%0,5547,8047,4346,7248,0727M3.539
18/05/20210,66%0,3147,2547,3146,7148,6328M3.632
17/05/20213,39%1,5446,9445,1044,8247,2725M3.448
14/05/2021-2,91%-1,3645,4047,0145,2547,5023M3.317
13/05/20213,70%1,6746,7645,3145,0946,9134M4.141
12/05/2021-2,15%-0,9945,0946,0743,7846,0730M3.572
11/05/20211,16%0,5346,0845,3044,2546,1023M3.025
10/05/2021-2,25%-1,0545,5546,6045,3046,8522M2.933
07/05/20211,97%0,9046,6046,6845,5546,7026M3.572
06/05/2021-0,15%-0,0745,7045,7745,1046,2024M3.368
05/05/20213,36%1,4945,7744,9444,5046,9946M6.308
04/05/20211,79%0,7844,2843,5143,0844,7536M5.428
03/05/20210,55%0,2443,5043,9042,1444,0048M7.033
30/04/20211,60%0,6843,2642,2041,1243,2650M7.189
29/04/20211,99%0,8342,5841,7640,7742,8848M8.221
28/04/20217,11%2,7741,7539,0638,9641,9145M6.326
27/04/20211,46%0,5638,9838,3338,2539,9827M4.369
26/04/2021-0,72%-0,2838,4238,9438,0038,9416M2.923
23/04/2021-0,67%-0,2638,7039,4037,9639,5117M2.778
22/04/2021-2,72%-1,0938,9640,3638,8340,4221M3.573
20/04/2021-1,11%-0,4540,0540,5139,6441,3921M3.176
19/04/20211,50%0,6040,5039,8039,8040,8719M3.241
16/04/20212,10%0,8239,9039,0938,5039,9015M2.445
15/04/20211,27%0,4939,0838,6138,6139,5818M2.852
14/04/2021-1,41%-0,5538,5939,0638,4039,8317M2.408
13/04/2021--39,1439,8938,6839,8914M1.993


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito