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
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
06/10/2023-1,60%-0,138,027,957,788,0837M7.566
05/10/20230,74%0,068,158,097,968,2025M5.177
04/10/2023-0,37%-0,038,098,228,048,2624M7.447
03/10/2023-4,58%-0,398,128,418,018,4844M13.889
02/10/2023-3,73%-0,338,518,868,468,8637M10.778
29/09/20232,55%0,228,848,808,768,8827M6.219
28/09/20232,74%0,238,628,388,348,7030M8.256
27/09/2023-1,87%-0,168,398,638,258,7235M9.329
26/09/2023-2,06%-0,188,558,698,508,7227M5.999
25/09/2023-1,69%-0,158,738,838,568,8336M8.791
22/09/2023-2,31%-0,218,889,208,849,2031M8.163
21/09/2023-2,47%-0,239,099,198,919,1936M8.158
20/09/20231,19%0,119,329,289,279,5233M9.342
19/09/2023-0,43%-0,049,219,259,169,3625M4.159
18/09/2023-4,34%-0,429,259,649,259,6442M7.522
15/09/2023-2,03%-0,209,679,899,509,9433M5.845
14/09/20230,10%0,019,879,919,8610,0120M3.164
13/09/20231,86%0,189,869,719,7010,0330M5.536
12/09/20231,15%0,119,689,649,549,7922M5.831
11/09/20231,48%0,149,579,509,359,6122M5.121
08/09/2023-0,95%-0,099,439,539,419,6118M4.295
06/09/2023-3,74%-0,379,529,939,479,9437M8.284
05/09/2023-2,08%-0,219,8910,069,7510,0928M6.661
04/09/20230,00%0,0010,1010,1310,0610,3419M3.996
01/09/20233,59%0,3510,109,859,8510,1626M7.361
31/08/2023-3,47%-0,359,7510,169,7210,1933M7.014
30/08/20230,10%0,0110,1010,1710,1010,3522M4.382
29/08/20231,92%0,1910,099,969,8210,1524M4.565
28/08/2023-0,70%-0,079,909,979,7810,0727M4.908
25/08/2023-5,68%-0,609,9710,589,9210,5945M10.563
24/08/2023-1,03%-0,1110,5710,6110,5410,7518M4.187
23/08/20231,91%0,2010,6810,5610,3810,7725M4.888
22/08/20234,38%0,4410,4810,1710,1610,5323M3.880
21/08/2023-1,95%-0,2010,0410,3010,0410,4118M4.175
18/08/20232,09%0,2110,249,909,8210,2931M6.294
17/08/2023-2,81%-0,2910,0310,339,9110,4330M5.929
16/08/2023-0,86%-0,0910,3210,3810,2510,5723M3.953
15/08/2023-0,86%-0,0910,4110,5110,2210,6026M5.519
14/08/2023-1,04%-0,1110,5010,5410,3510,8124M5.009
11/08/2023-3,28%-0,3610,6110,8810,5711,0839M6.395
10/08/20232,62%0,2810,9710,8010,7510,9725M5.231
09/08/2023-0,56%-0,0610,6910,7410,5210,8524M5.092
08/08/20230,56%0,0610,7510,6010,4610,9122M6.178
07/08/2023-2,55%-0,2810,6910,9210,4811,0033M8.568
04/08/20233,49%0,3710,9710,5410,5211,1239M8.137
03/08/20234,54%0,4610,6010,4410,3310,8379M8.272
02/08/2023-0,29%-0,0310,1410,179,9210,2519M4.818
01/08/20233,99%0,3910,179,709,6510,2740M9.284
31/07/20233,49%0,339,789,469,469,8429M6.723
28/07/20231,61%0,159,459,419,279,5215M3.862
27/07/2023-0,64%-0,069,309,399,229,6621M4.615
26/07/20230,11%0,019,369,359,139,4220M5.422
25/07/20230,65%0,069,359,379,309,6818M6.066
24/07/20230,32%0,039,299,389,239,4514M4.319
21/07/20232,66%0,249,269,058,989,4923M4.340
20/07/20230,33%0,039,029,078,859,0716M4.406
19/07/2023-1,32%-0,128,999,178,849,1719M5.097
18/07/20231,00%0,099,119,028,929,2411M2.850
17/07/20230,11%0,019,028,908,849,0738M4.414
14/07/2023-4,35%-0,419,019,468,969,5525M4.832
13/07/20230,11%0,019,429,519,329,6220M5.296
12/07/20231,73%0,169,419,399,359,5623M5.608
11/07/2023-1,80%-0,179,259,449,059,4520M5.036
10/07/2023-0,63%-0,069,429,549,409,6521M5.520
07/07/20235,92%0,539,489,059,049,5836M10.179
06/07/2023-1,21%-0,118,959,048,899,1318M4.773
05/07/20231,12%0,109,068,878,829,1030M9.941
04/07/2023-2,29%-0,218,969,168,879,1624M7.217
03/07/20232,00%0,189,179,018,999,3044M13.567
30/06/20230,33%0,038,999,108,929,1831M9.112
29/06/20232,87%0,258,968,738,639,0052M13.693
28/06/2023-2,13%-0,198,718,908,688,9563M9.001
27/06/2023-2,09%-0,198,909,168,819,3141M8.094
26/06/2023-3,09%-0,299,099,388,969,4047M9.837
23/06/2023-2,39%-0,239,389,679,219,7459M13.022
22/06/2023-1,74%-0,179,619,619,349,6635M6.515
21/06/20230,10%0,019,789,679,309,7857M10.691
20/06/2023-0,51%-0,059,779,859,689,9828M6.110
19/06/20232,83%0,279,829,559,369,9124M5.431
16/06/2023-3,83%-0,389,559,809,3510,0278M8.869
15/06/2023-0,90%-0,099,9310,019,9310,1319M4.681
14/06/20233,41%0,3310,029,819,7110,0227M8.378
13/06/2023-4,53%-0,469,6910,209,6110,2036M6.918
12/06/20230,69%0,0710,1510,0810,0010,2720M4.471
09/06/20230,20%0,0210,0810,1410,0110,3923M4.456
07/06/2023-1,08%-0,1110,0610,279,9610,4433M6.213
06/06/20233,67%0,3610,179,829,7810,2233M6.525
05/06/20231,13%0,119,819,749,419,8525M5.548
02/06/20231,25%0,129,709,659,619,9229M5.601
01/06/20233,68%0,349,589,309,189,5927M7.640
31/05/20233,47%0,319,248,848,759,2956M8.274
30/05/2023-2,30%-0,218,939,258,859,3025M4.710
29/05/2023-0,44%-0,049,149,238,959,2919M4.288
26/05/20233,49%0,319,189,008,909,2828M5.706
25/05/20233,26%0,288,878,838,669,1134M8.246
24/05/2023-3,05%-0,278,598,858,578,9923M6.104
23/05/2023-1,88%-0,178,869,028,869,2318M4.290
22/05/20231,69%0,159,038,978,869,1821M5.200
19/05/2023--8,888,798,619,0829M7.684


*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

© 2017-2023 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