ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
23/04/2024-0,97%-0,066,136,126,076,2330M6.909
22/04/2024-1,28%-0,086,196,316,186,3530M7.881
19/04/20240,16%0,016,276,266,246,4542M8.170
18/04/2024-2,03%-0,136,266,396,226,5539M8.886
17/04/20240,79%0,056,396,416,386,6341M10.797
16/04/2024-1,71%-0,116,346,396,196,4739M9.719
15/04/2024-7,86%-0,556,457,036,457,0339M9.878
12/04/2024-1,96%-0,147,007,156,947,2228M6.621
11/04/2024-0,42%-0,037,147,187,127,3327M7.034
10/04/2024-4,65%-0,357,177,507,147,5030M10.566
09/04/20244,16%0,307,527,287,287,6028M6.692
08/04/20243,00%0,217,227,027,017,2818M5.563
05/04/2024-1,41%-0,107,017,077,007,1918M4.910
04/04/20242,16%0,157,117,047,017,3328M7.922
03/04/2024-1,28%-0,096,967,046,817,1339M10.461
02/04/2024-2,08%-0,157,057,197,007,2030M9.129
01/04/2024-3,10%-0,237,207,437,197,5425M9.922
28/03/20243,19%0,237,437,167,067,5753M11.836
27/03/2024-6,37%-0,497,207,627,037,8380M17.233
26/03/2024-0,13%-0,017,697,697,647,9222M5.736
25/03/2024-1,03%-0,087,707,807,647,8313M5.404
22/03/2024-2,87%-0,237,788,007,708,0319M5.053
21/03/2024-0,25%-0,028,018,047,988,0914M3.074
20/03/20244,29%0,338,037,727,688,1030M6.842
19/03/20241,05%0,087,707,597,397,7740M9.226
18/03/2024-1,04%-0,087,627,717,617,8330M5.386
15/03/20240,00%0,007,707,707,607,7725M8.626
14/03/2024-2,78%-0,227,707,907,667,9413M6.421
13/03/20241,80%0,147,927,777,677,9513M3.773
12/03/20242,23%0,177,787,697,657,9116M3.436
11/03/20240,66%0,057,617,547,487,7018M3.986
08/03/2024-1,31%-0,107,567,617,487,8521M4.682
07/03/20240,26%0,027,667,657,557,7015M3.971
06/03/2024-0,13%-0,017,647,717,637,8118M3.634
05/03/20241,19%0,097,657,607,597,8815M3.579
04/03/2024-2,58%-0,207,567,767,567,9421M6.095
01/03/20240,91%0,077,767,707,687,8917M4.576
29/02/2024-1,54%-0,127,697,797,637,8823M4.886
28/02/2024-3,46%-0,287,818,067,818,0621M5.346
27/02/20245,48%0,428,097,717,718,0926M5.693
26/02/20240,79%0,067,677,617,537,8018M4.744
23/02/2024-1,30%-0,107,617,707,567,7414M4.646
22/02/20242,12%0,167,717,627,577,7620M5.886
21/02/2024-1,69%-0,137,557,687,487,6816M4.265
20/02/20245,79%0,427,687,257,167,6824M5.638
19/02/2024-2,29%-0,177,267,437,227,4415M4.215
16/02/20241,09%0,087,437,397,187,4533M8.059
15/02/20241,38%0,107,357,277,257,3918M7.725
14/02/2024-1,63%-0,127,257,307,197,3212M3.692
09/02/2024-1,99%-0,157,377,527,377,6417M4.946
08/02/2024-3,09%-0,247,527,767,367,7623M5.833
07/02/20243,47%0,267,767,457,397,8025M6.849
06/02/20241,35%0,107,507,467,427,6821M5.748
05/02/2024-1,60%-0,127,407,517,247,5830M7.719
02/02/2024-1,05%-0,087,527,617,437,7525M7.044
01/02/2024-2,69%-0,217,607,817,577,9229M7.298
31/01/20242,76%0,217,817,617,608,0630M10.643
30/01/2024-1,30%-0,107,607,727,577,7218M6.616
29/01/2024-1,91%-0,157,707,857,677,8918M4.944
26/01/20240,26%0,027,857,907,757,9720M4.468
25/01/2024-0,13%-0,017,837,857,817,9817M4.236
24/01/2024-1,38%-0,117,848,047,838,1018M4.981
23/01/20240,76%0,067,958,007,928,1219M7.326
22/01/2024-4,36%-0,367,898,257,838,2831M7.499
19/01/20241,35%0,118,258,167,968,2824M6.551
18/01/2024-6,11%-0,538,148,778,148,7840M7.522
17/01/2024-2,03%-0,188,678,808,618,9320M5.516
16/01/2024-2,96%-0,278,859,058,809,0528M6.045
15/01/20240,88%0,089,129,049,009,1717M4.268
12/01/20240,44%0,049,048,998,969,2319M4.922
11/01/2024-2,17%-0,209,009,269,009,3224M4.718
10/01/20240,33%0,039,209,179,159,3827M6.287
09/01/2024-2,24%-0,219,179,309,139,3315M3.280
08/01/20242,40%0,229,389,169,029,4215M3.551
05/01/20241,78%0,169,168,998,979,3520M4.938
04/01/2024-1,75%-0,169,009,118,969,1531M7.584
03/01/20241,55%0,149,169,028,929,2821M5.002
02/01/2024-6,33%-0,619,029,639,009,6342M11.292
28/12/2023-1,93%-0,199,639,789,629,8544M13.262
27/12/20231,87%0,189,829,619,599,8831M4.564
26/12/20230,42%0,049,649,609,539,7025M7.260
22/12/20231,48%0,149,609,489,379,6022M5.158
21/12/20233,16%0,299,469,299,199,4623M6.248
20/12/2023-2,55%-0,249,179,399,169,4827M6.991
19/12/2023-1,05%-0,109,419,589,389,6015M3.608
18/12/20231,17%0,119,519,419,409,6224M6.930
15/12/20230,00%0,009,409,479,339,5223M5.510
14/12/20230,53%0,059,409,559,309,8862M11.955
13/12/20237,47%0,659,358,748,709,3740M7.517
12/12/2023-0,80%-0,078,708,778,429,0154M8.161
11/12/2023-0,45%-0,048,778,828,708,8420M6.391
08/12/2023-0,68%-0,068,818,868,618,9023M5.500
07/12/20231,72%0,158,878,708,648,8926M7.552
06/12/20230,35%0,038,728,728,688,8620M6.091
05/12/20231,64%0,148,698,568,558,8229M7.511
04/12/2023-0,12%-0,018,558,558,398,6021M6.128
01/12/20230,94%0,088,568,558,318,5627M7.635
30/11/20231,19%0,108,488,468,358,6136M8.851
29/11/20232,20%0,188,388,378,318,5326M6.203
28/11/2023-0,73%-0,068,208,208,128,3718M5.627
27/11/2023-0,36%-0,038,268,358,188,4321M6.498
24/11/2023-1,31%-0,118,298,418,248,4528M7.316
23/11/20231,57%0,138,408,318,168,6240M8.216
22/11/20231,85%0,158,278,198,188,5429M7.121
21/11/2023-2,40%-0,208,128,328,038,3528M8.167
20/11/20233,61%0,298,328,098,078,4333M7.957
17/11/2023-0,62%-0,058,038,138,018,2336M9.174
16/11/20230,00%0,008,088,148,038,2434M10.435
14/11/20236,04%0,468,087,637,638,2344M10.123
13/11/2023-1,42%-0,117,627,737,607,7713M4.110
10/11/20233,62%0,277,737,507,497,7925M6.032
09/11/2023-4,60%-0,367,467,797,467,7944M10.677
08/11/2023-1,14%-0,097,827,967,758,1038M10.630
07/11/20235,33%0,407,917,517,478,0047M11.341
06/11/2023-3,84%-0,307,517,787,477,8740M11.368
03/11/202310,78%0,767,817,357,327,8153M11.973
01/11/20231,88%0,137,056,966,947,2423M6.960
31/10/20231,47%0,106,926,866,777,0722M6.900
30/10/2023-1,16%-0,086,826,956,797,0722M6.306
27/10/2023-4,30%-0,316,907,246,907,3225M6.275
26/10/20234,49%0,317,216,946,927,2728M7.211
25/10/2023-3,63%-0,266,907,176,827,1732M7.071
24/10/20230,28%0,027,167,207,007,3024M6.651
23/10/20230,71%0,057,147,036,997,2929M8.833
20/10/20230,14%0,017,097,086,927,1530M9.291
19/10/2023-0,84%-0,067,087,147,047,2839M10.447
18/10/2023-5,80%-0,447,147,557,147,5652M11.617
17/10/2023-2,19%-0,177,587,687,587,7618M5.138
16/10/20230,65%0,057,757,767,617,8822M6.337
13/10/2023-4,70%-0,387,708,057,708,1028M7.485
11/10/2023-2,30%-0,198,088,408,058,4029M5.689
10/10/20231,47%0,128,278,158,158,4838M8.656
09/10/20231,62%0,138,157,947,848,2223M6.437
06/10/2023--8,027,957,788,0837M7.566


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito