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
18/05/2022-1,01%-0,1110,7810,8210,6410,9929M8.366
17/05/20221,78%0,1910,8910,8310,7110,9825M7.958
16/05/20220,00%0,0010,7010,7010,5210,7727M9.792
13/05/20224,59%0,4710,7010,3610,3010,8530M10.498
12/05/20221,19%0,1210,2310,029,9610,4329M10.321
11/05/2022-0,30%-0,0310,1110,1310,0210,3621M7.207
10/05/20222,01%0,2010,1410,089,8510,2625M8.679
09/05/2022-3,78%-0,399,9410,199,7310,3448M16.467
06/05/2022-7,27%-0,8110,3310,419,9610,5548M13.123
05/05/2022-1,85%-0,2111,1411,3210,9411,3525M7.582
04/05/20223,18%0,3511,3511,0010,6311,4031M12.388
03/05/2022-2,65%-0,3011,0011,3510,9511,4431M11.028
02/05/2022-3,17%-0,3711,3011,8011,1011,8737M13.190
29/04/20220,00%0,0011,6711,9811,5911,9839M10.873
28/04/20227,96%0,8611,6711,0010,7011,7034M10.658
27/04/20222,27%0,2410,8110,7910,5910,8413M5.006
26/04/2022-1,21%-0,1310,5710,6410,3610,7521M7.999
25/04/2022-1,29%-0,1410,7010,6910,3210,8529M11.380
22/04/2022-5,16%-0,5910,8411,1410,7311,3620M5.906
20/04/20221,42%0,1611,4311,2811,1511,5328M10.813
19/04/20223,97%0,4311,2710,8410,5411,2832M10.419
18/04/2022-0,09%-0,0110,8410,9110,8111,0922M8.154
14/04/20222,07%0,2210,8510,6310,5410,9116M6.293
13/04/20220,19%0,0210,6310,6010,5110,9425M6.974
12/04/20221,05%0,1110,6110,7210,5311,0025M7.152
11/04/2022-2,33%-0,2510,5010,6710,4610,7422M7.233
08/04/2022-1,38%-0,1510,7510,8510,5410,8720M6.256
07/04/2022-1,80%-0,2010,9011,0110,8411,0921M6.923
06/04/2022-3,31%-0,3811,1011,4110,8611,4127M11.632
05/04/2022-5,44%-0,6611,4812,0811,4212,1326M7.105
04/04/20220,50%0,0612,1412,0811,8212,1512M4.548
01/04/20222,90%0,3412,0811,8811,7412,1118M5.844
31/03/2022-1,10%-0,1311,7411,9811,6712,0720M6.807
30/03/2022-2,30%-0,2811,8712,1611,8012,2120M6.947
29/03/20222,70%0,3212,1512,0112,0112,4027M9.428
28/03/20220,68%0,0811,8311,9511,6912,2623M8.505
25/03/20221,91%0,2211,7511,6011,5411,8921M7.717
24/03/20226,07%0,6611,5310,9310,8111,5337M9.349
23/03/20221,02%0,1110,8710,8010,4910,9818M7.842
22/03/20224,57%0,4710,7610,3710,3610,7919M7.363
21/03/20220,68%0,0710,2910,3410,1110,4614M7.316
18/03/20221,49%0,1510,2210,079,9910,4841M9.230
17/03/20223,60%0,3510,079,749,5110,1518M6.840
16/03/20220,41%0,049,729,759,5110,0424M7.685
15/03/20220,83%0,089,689,459,399,7415M7.044
14/03/20220,52%0,059,609,629,369,8019M8.303
11/03/2022-5,07%-0,519,5510,159,4410,2316M6.529
10/03/2022-0,49%-0,0510,0610,049,8410,2312M5.012
09/03/20224,88%0,4710,119,729,7110,1814M5.736
08/03/20223,66%0,349,649,349,179,7520M7.667
07/03/2022-6,34%-0,639,309,769,309,9822M7.599
04/03/2022-3,59%-0,379,9310,309,7310,4033M8.969
03/03/2022-1,34%-0,1410,3010,3810,2810,7920M5.841
02/03/2022-1,04%-0,1110,4410,3910,1110,4822M7.144
25/02/2022-1,59%-0,1710,5510,6910,3410,8827M9.028
24/02/2022-1,65%-0,1810,7210,2710,1310,7738M13.205
23/02/2022-0,18%-0,0210,9011,0110,8411,3629M9.677
22/02/20225,51%0,5710,9210,5810,5310,9828M7.205
21/02/2022-6,33%-0,7010,3511,0110,3511,0616M5.302
18/02/2022-0,63%-0,0711,0511,3510,8911,3720M6.421
17/02/2022-3,30%-0,3811,1211,4911,1211,4912M4.513
16/02/20221,05%0,1211,5011,5011,2411,5113M5.590
15/02/20222,61%0,2911,3811,2011,1511,4813M4.529
14/02/20222,88%0,3111,0910,6810,6811,1715M5.531
11/02/2022-2,71%-0,3010,7811,1410,6111,3523M6.824
10/02/20220,36%0,0411,0811,1910,9911,4213M5.608
09/02/20222,32%0,2511,0410,8010,7711,199M3.693
08/02/2022-1,37%-0,1510,7910,9010,7611,1115M5.056
07/02/20221,67%0,1810,9410,7110,5711,0615M6.349
04/02/2022-3,58%-0,4010,7611,1910,6811,1917M7.371
03/02/2022-0,45%-0,0511,1611,3311,0511,4617M8.117
02/02/20220,81%0,0911,2111,2311,0111,5729M7.514
01/02/20220,45%0,0511,1211,2510,9511,3014M5.593
31/01/20221,47%0,1611,0710,9210,7811,2428M9.612
28/01/20221,77%0,1910,9110,7010,4510,9114M5.536
27/01/2022-0,09%-0,0110,7210,8910,5811,0418M5.549
26/01/20223,37%0,3510,7310,4910,4510,9832M14.003
25/01/20224,85%0,4810,389,829,7910,4023M9.024
24/01/2022-1,59%-0,169,9010,039,6910,0314M5.858
21/01/20224,14%0,4010,069,619,5610,1726M14.512
20/01/20226,15%0,569,669,149,1410,0544M18.775
19/01/20220,66%0,069,109,108,989,2715M7.242
18/01/2022-3,42%-0,329,049,288,919,3112M5.749
17/01/2022-0,74%-0,079,369,359,229,499M3.824
14/01/20222,17%0,209,439,188,979,4415M7.277
13/01/2022-5,04%-0,499,239,759,199,7717M7.580
12/01/20224,52%0,429,729,359,269,8123M9.089
11/01/20222,54%0,239,308,988,979,4512M5.334
10/01/2022-5,32%-0,519,079,498,939,5033M17.375
07/01/2022-1,74%-0,179,589,699,379,7218M8.952
06/01/2022-1,12%-0,119,7510,009,3510,0040M15.441
05/01/2022-6,36%-0,679,8610,419,7310,4747M18.092
04/01/2022-5,31%-0,5910,5311,1310,4511,2230M10.451
03/01/2022-4,79%-0,5611,1211,7911,0211,8220M5.792
30/12/20213,82%0,4311,6811,2511,0511,7332M7.558
29/12/2021-2,26%-0,2611,2511,4811,1211,5912M4.514
28/12/2021-0,78%-0,0911,5111,5911,4111,7818M5.522
27/12/2021-1,19%-0,1411,6011,6911,4111,8422M6.634
23/12/2021-2,17%-0,2611,7412,0311,5312,0314M4.533
22/12/20210,33%0,0412,0011,9811,5512,1827M7.851
21/12/2021-2,84%-0,3511,9612,3211,9612,4119M6.356
20/12/2021-1,60%-0,2012,3112,5011,8212,5438M11.440
17/12/20211,96%0,2412,5112,0611,9812,7155M8.439
16/12/2021-0,41%-0,0512,2712,6012,0412,8522M9.202
15/12/20212,50%0,3012,3212,0011,8112,5125M9.704
14/12/2021-1,31%-0,1612,0212,2811,8712,3424M7.742
13/12/2021-0,16%-0,0212,1812,3811,9712,5934M9.619
10/12/20214,36%0,5112,2012,3811,7812,4122M7.207
09/12/2021-2,42%-0,2911,6911,8811,5911,9516M6.740
08/12/20217,44%0,8311,9811,2911,1112,0323M6.538
07/12/2021-0,18%-0,0211,1511,3811,1311,5920M6.918
06/12/20211,09%0,1211,1711,2310,9411,4022M7.324
03/12/20216,25%0,6511,0510,5010,5011,3033M15.354
02/12/20213,59%0,3610,4010,1910,1310,5520M9.496
01/12/2021-4,65%-0,4910,0410,6210,0311,0023M8.617
30/11/2021-1,96%-0,2110,5310,6510,1010,7728M10.157
29/11/2021-2,81%-0,3110,7411,3710,6611,3718M7.668
26/11/2021-2,64%-0,3011,0510,9910,7311,1323M9.148
25/11/20213,65%0,4011,3510,9910,9911,4318M6.785
24/11/20211,77%0,1910,9510,6510,6411,3735M11.589
23/11/2021-4,69%-0,5310,7611,3010,6411,4441M14.197
22/11/2021-3,83%-0,4511,2911,6711,1711,9920M6.932
19/11/20213,25%0,3711,7411,3611,2511,8818M6.452
18/11/20211,70%0,1911,3711,0111,0111,5917M6.839
17/11/2021-3,12%-0,3611,1811,4110,9611,7027M10.047
16/11/2021-2,12%-0,2511,5412,1711,0612,2339M13.498
12/11/2021-3,91%-0,4811,7912,1711,7912,3731M11.335
11/11/20214,07%0,4812,2712,2812,1812,8651M17.117
10/11/20211,99%0,2311,7911,6811,4612,1131M9.620
09/11/20212,66%0,3011,5611,3511,3511,9521M8.714
08/11/2021-1,40%-0,1611,2611,6711,1111,6721M8.033
05/11/20212,24%0,2511,4211,3011,1811,7121M6.833
04/11/2021-0,71%-0,0811,1711,2110,9511,9244M11.264
03/11/2021--11,2510,3310,3011,3941M14.480


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito