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: SIMN34

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
08/12/20230,90%1,45163,20161,92160,66163,2025K9
07/12/2023-1,47%-2,41161,75162,55160,48162,555K7
06/12/20231,62%2,61164,16160,96160,96164,323K7
05/12/20230,17%0,27161,55161,28160,74162,3813K11
04/12/20232,99%4,68161,28157,44157,44161,728K9
01/12/20232,65%4,05156,60155,40155,40156,607K7
30/11/20231,33%2,00152,55151,20150,90153,1534K8
29/11/20231,63%2,41150,55148,14148,14151,299K10
28/11/2023-0,54%-0,81148,14148,14148,14148,148881
27/11/20230,20%0,30148,95147,15146,99149,409K8
24/11/2023-0,13%-0,19148,65148,84147,60148,8410K9
23/11/2023-0,01%-0,01148,84150,64148,84150,642K2
22/11/2023-0,62%-0,93148,85149,78148,75149,783K8
21/11/20230,46%0,68149,78149,10148,03149,8262K6
20/11/2023-0,10%-0,15149,10147,30147,30149,1011K11
17/11/20231,74%2,55149,25147,15147,15149,251M11
16/11/2023-0,41%-0,60146,70147,30145,80147,306K9
14/11/20234,48%6,32147,30140,98140,98148,5415K15
13/11/2023-0,10%-0,14140,98141,12140,70143,22168K8
10/11/20230,30%0,42141,12141,54140,70141,6825K7
09/11/2023-0,87%-1,23140,70141,93140,55141,939K12
08/11/20230,65%0,92141,93141,01141,00141,966K10
07/11/2023-1,12%-1,59141,01142,52139,65142,5217K12
06/11/2023-1,91%-2,78142,60145,38142,60145,8814K14
03/11/20233,75%5,25145,38145,46144,90145,8112K14
01/11/20231,13%1,57140,13139,72139,48140,7229K13
31/10/20234,61%6,11138,56134,20133,04138,7127K15
30/10/20231,63%2,13132,45132,60131,04132,8642K9
27/10/2023-1,92%-2,55130,32130,25130,00130,458K8
26/10/20231,15%1,51132,87133,00132,87133,254K3
25/10/2023-0,94%-1,24131,36132,59131,36132,595K10
24/10/20230,19%0,25132,60132,35132,35133,907K9
23/10/2023-1,60%-2,15132,35132,73132,34133,1214K17
20/10/2023-0,55%-0,75134,50135,25134,50135,255394
19/10/2023-1,74%-2,40135,25135,89135,25135,893K3
18/10/2023-0,48%-0,67137,65138,04137,65138,4410K8
17/10/20231,02%1,40138,32137,39137,39138,726K8
16/10/20230,89%1,21136,92137,34136,78137,341K5
13/10/2023-0,94%-1,29135,71136,08135,38136,083K10
11/10/20232,09%2,80137,00137,02136,20137,023K6
10/10/2023-1,06%-1,44134,20135,00134,20135,38134K12
09/10/2023-0,53%-0,72135,64137,15134,20137,1527K21
06/10/20231,28%1,72136,36134,64134,35136,363K11
05/10/20230,16%0,22134,64134,96134,11135,494K11
04/10/20231,45%1,92134,42134,09132,86134,50128K10
03/10/2023-0,38%-0,50132,50133,00131,30133,0072K12
02/10/2023-2,17%-2,95133,00137,48132,70137,487K17
29/09/2023-0,81%-1,11135,95138,60134,85138,607K14
28/09/20230,83%1,13137,06138,65136,45138,654K9
27/09/2023-0,51%-0,70135,93137,76135,93137,7672K7
26/09/2023-2,00%-2,79136,63139,41136,63141,084K8
25/09/20230,94%1,30139,42138,32137,62139,8311K13
22/09/2023-0,04%-0,06138,12139,58138,00139,588K9
21/09/2023-0,40%-0,56138,18138,74138,18139,303K7
20/09/2023-0,40%-0,56138,74142,08138,74142,086K38
19/09/20230,10%0,14139,30139,16138,40139,3014K11
18/09/2023-2,00%-2,84139,16140,56139,16140,706K13
15/09/2023-0,56%-0,80142,00142,30142,00142,526K13
14/09/20231,09%1,54142,80141,16141,16142,942K4
13/09/2023-1,37%-1,96141,26143,22140,09143,227K10
12/09/20231,47%2,07143,22142,52141,68143,788K11
11/09/2023-0,96%-1,37141,15142,52141,15142,526K9
08/09/20230,37%0,52142,52142,00141,83143,7835K16
06/09/2023-0,32%-0,45142,00142,28142,00142,281K5
05/09/20231,46%2,05142,45140,40140,40150,0057K7
04/09/2023-0,42%-0,59140,40150,00140,31150,0013K11
01/09/20230,79%1,11140,99141,56140,99142,1248K27
31/08/20231,54%2,12139,88139,60139,60140,773K10
30/08/20230,26%0,36137,76138,74137,60138,743K4
29/08/2023-0,07%-0,10137,40137,62136,00137,762K9
28/08/20231,46%1,98137,50135,33135,33137,6519K9
25/08/20230,52%0,70135,52134,81134,55135,529K8
24/08/2023-0,50%-0,68134,82135,80134,82136,347K9
23/08/2023-1,09%-1,50135,50135,52135,50136,9817K14
22/08/2023-3,02%-4,26137,00142,95137,00142,959K15
21/08/2023-1,37%-1,96141,26145,32141,02145,3214K22
18/08/2023-0,55%-0,79143,22144,00142,03144,003K7
17/08/2023-0,17%-0,24144,01144,25143,85145,259K12
16/08/2023-1,70%-2,50144,25146,75144,25146,757K22
15/08/2023-0,77%-1,14146,75147,89146,10147,909K14
14/08/20231,33%1,94147,89145,95145,50147,9020K14
11/08/20231,01%1,46145,95144,49144,49145,954K7
10/08/2023-1,09%-1,59144,49144,75144,49144,757233
09/08/20230,32%0,47146,08146,52145,61146,523K6
08/08/2023-0,28%-0,41145,61146,00145,61146,0027K9
07/08/20231,53%2,20146,02147,14145,74147,1415K10
04/08/2023-0,48%-0,69143,82145,00143,82146,5011K11
03/08/2023-3,01%-4,49144,51149,00140,00149,0034K34
02/08/2023-1,09%-1,64149,00150,64148,50150,649K13
01/08/20232,58%3,79150,64148,61148,61150,716K11
31/07/20230,01%0,01146,85148,35146,85148,8014K11
28/07/2023-0,11%-0,16146,84146,50146,50146,8411K3
27/07/20230,41%0,60147,00148,05146,90148,0522K6
26/07/2023-0,78%-1,15146,40147,25145,90147,2522K16
25/07/20230,68%0,99147,55149,50146,55149,504K12
24/07/2023-1,20%-1,78146,56148,34146,56148,3432K12
21/07/20230,00%0,00148,34148,34147,75148,657K10
20/07/20230,39%0,58148,34147,76145,98148,9055K28
19/07/20231,05%1,53147,76147,28147,28148,2410K20
18/07/2023-0,17%-0,25146,23146,47144,89146,4813K16
17/07/20231,10%1,59146,48146,85146,28146,852K4
14/07/2023-0,17%-0,24144,89145,60144,68145,6018K9
13/07/2023-1,94%-2,87145,13148,00145,13148,0028K12
12/07/2023-0,94%-1,41148,00149,70148,00150,30180K18
11/07/20231,59%2,34149,41149,99148,19150,0012K11
10/07/20232,06%2,97147,07145,83144,00147,072K10
07/07/2023-1,69%-2,48144,10146,58144,10146,5833K12
06/07/20232,05%2,94146,58143,50143,00146,6522K103
05/07/20232,61%3,66143,64140,50140,50144,34186K18
04/07/2023-1,42%-2,02139,98142,00139,98142,043K9
03/07/20233,78%5,17142,00141,12139,77142,004K9
30/06/2023-1,74%-2,42136,83139,25136,83140,2935K22
29/06/20232,65%3,59139,25137,62137,56139,2510K6
28/06/20230,24%0,33135,66137,05135,66137,0511K11
27/06/20232,48%3,27135,33132,06132,06135,767K9
26/06/20232,45%3,16132,06128,58128,58132,0624K19
23/06/2023-0,56%-0,72128,90130,00127,55130,00237K15
22/06/2023-1,62%-2,13129,62131,00128,91131,007K11
21/06/2023-1,42%-1,90131,75133,13131,00133,1357K10
20/06/2023-0,02%-0,03133,65133,68131,70134,25662K164
19/06/2023-1,46%-1,98133,68135,66133,16135,66206K7
16/06/20232,56%3,38135,66135,59135,59136,75167K17
15/06/2023-0,63%-0,84132,28135,78131,99135,7825K16
14/06/2023-1,26%-1,70133,12134,81133,12135,6625K11
13/06/20230,66%0,89134,82135,54134,82135,542K4
12/06/2023-0,35%-0,47133,93135,94133,31135,9448K16
09/06/2023-1,55%-2,11134,40136,50133,98136,5015K21
07/06/20231,59%2,13136,51132,81132,81136,517K14
06/06/20231,76%2,32134,38135,46134,38142,80178K14
05/06/2023-0,33%-0,44132,06132,66130,90132,667K9
02/06/20232,16%2,80132,50130,39130,39132,9445K9
01/06/2023-2,47%-3,29129,70131,82129,70131,8221K17
31/05/20232,02%2,63132,99131,56131,56133,589K14
30/05/2023--130,36129,13129,13130,602K6


*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