Cotação atual, histórico e gráfico do papel: SIMN34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações SIMN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	-2,14%	-5,71	261,56	267,27	259,83	267,27	51K	95
09/01/2025	-0,01%	-0,03	267,27	265,00	263,00	267,30	4K	8
08/01/2025	0,41%	1,08	267,30	262,80	262,80	267,57	31K	35
07/01/2025	-0,50%	-1,35	266,22	269,20	256,95	269,38	29K	84
06/01/2025	-0,45%	-1,21	267,57	262,10	262,10	269,00	20K	30
03/01/2025	0,78%	2,08	268,78	262,99	262,00	272,69	292K	27
02/01/2025	0,79%	2,10	266,70	264,60	264,25	270,15	48K	24

30/12/2024	-0,71%	-1,89	264,60	265,17	261,00	269,04	40K	45
27/12/2024	-0,96%	-2,59	266,49	270,61	266,39	270,61	51K	133
26/12/2024	1,36%	3,62	269,08	269,08	265,22	269,64	95K	49
23/12/2024	0,29%	0,78	265,46	267,61	261,66	268,06	49K	105
20/12/2024	0,65%	1,70	264,68	260,18	254,54	265,46	94K	77
19/12/2024	-3,61%	-9,84	262,98	269,75	261,90	272,70	34K	54
18/12/2024	-0,37%	-1,02	272,82	279,51	271,03	280,26	127K	75
17/12/2024	-1,70%	-4,73	273,84	275,50	273,84	281,68	90K	70
16/12/2024	0,03%	0,08	278,57	272,92	271,58	278,57	43K	68
13/12/2024	4,30%	11,49	278,49	270,00	268,50	278,49	23K	28
12/12/2024	0,91%	2,40	267,00	262,00	260,20	269,88	28K	51
11/12/2024	-2,00%	-5,40	264,60	270,00	263,52	272,43	41K	125
10/12/2024	-2,38%	-6,57	270,00	277,48	270,00	277,92	325K	89
09/12/2024	-0,42%	-1,18	276,57	277,75	273,12	277,98	37K	71
06/12/2024	0,23%	0,63	277,75	284,99	265,00	284,99	88K	59
05/12/2024	0,87%	2,40	277,12	274,72	269,22	280,00	61K	112
04/12/2024	0,51%	1,40	274,72	277,92	270,99	277,92	168K	64
03/12/2024	-0,18%	-0,50	273,32	270,99	270,99	276,75	37K	16
02/12/2024	-0,87%	-2,41	273,82	276,23	273,82	283,44	416K	939
29/11/2024	-0,16%	-0,45	276,23	281,45	273,33	282,70	112K	123
28/11/2024	1,35%	3,68	276,68	277,41	272,18	277,92	18K	9
27/11/2024	2,55%	6,79	273,00	268,88	264,51	273,00	53K	112
26/11/2024	1,48%	3,87	266,21	261,41	259,02	266,21	14K	29
25/11/2024	-0,43%	-1,12	262,34	267,54	262,34	267,54	23K	82
22/11/2024	-0,02%	-0,06	263,46	265,98	263,08	267,80	52K	45
21/11/2024	1,05%	2,74	263,52	257,93	257,93	265,59	96K	37
19/11/2024	0,60%	1,56	260,78	264,72	259,74	265,20	49K	63
18/11/2024	0,10%	0,26	259,22	257,93	257,93	261,11	44K	90
14/11/2024	-0,80%	-2,08	258,96	258,48	258,24	262,08	54K	92
13/11/2024	1,48%	3,80	261,04	257,24	257,24	263,38	50K	132
12/11/2024	-1,16%	-3,02	257,24	260,26	257,24	262,86	54K	87
11/11/2024	1,86%	4,76	260,26	258,70	258,70	263,38	80K	102
08/11/2024	1,98%	4,97	255,50	245,51	245,51	258,50	33K	36
07/11/2024	2,24%	5,49	250,53	250,08	246,23	251,75	31K	75
06/11/2024	-1,79%	-4,46	245,04	256,50	245,04	258,00	44K	70
05/11/2024	0,88%	2,17	249,50	250,32	247,35	251,50	95K	46
04/11/2024	0,51%	1,25	247,33	246,28	244,50	247,33	12K	12
01/11/2024	0,13%	0,33	246,08	245,75	240,48	249,60	243K	876
31/10/2024	-0,81%	-2,00	245,75	250,21	244,46	250,21	122K	28
30/10/2024	-0,33%	-0,83	247,75	250,00	247,48	251,00	34K	65
29/10/2024	0,46%	1,14	248,58	242,49	242,49	248,58	14K	25
28/10/2024	1,27%	3,11	247,44	247,68	246,31	248,25	11K	18
25/10/2024	-0,18%	-0,43	244,33	245,01	244,33	245,55	129K	14
24/10/2024	-0,91%	-2,24	244,76	247,00	244,76	249,60	39K	29
23/10/2024	-1,20%	-3,00	247,00	250,20	246,45	251,00	17K	62
22/10/2024	0,91%	2,25	250,00	247,97	247,50	250,50	44K	52
21/10/2024	-1,39%	-3,50	247,75	246,22	246,22	252,25	19K	43
18/10/2024	1,98%	4,88	251,25	246,37	245,50	251,50	39K	50
17/10/2024	-0,16%	-0,39	246,37	249,23	246,15	250,80	39K	91
16/10/2024	-0,66%	-1,64	246,76	250,75	246,50	250,75	265K	126
15/10/2024	3,50%	8,40	248,40	240,00	240,00	249,84	66K	28
14/10/2024	0,00%	-0,01	240,00	242,42	238,32	242,42	37K	89
11/10/2024	2,39%	5,61	240,01	236,75	236,75	242,07	49K	29
10/10/2024	-0,49%	-1,15	234,40	237,00	232,14	237,00	19K	59
09/10/2024	1,86%	4,30	235,55	229,07	229,07	235,55	20K	63
08/10/2024	0,54%	1,24	231,25	231,14	230,23	231,25	35K	33
07/10/2024	-0,23%	-0,52	230,01	230,80	229,22	231,38	34K	68
04/10/2024	0,53%	1,22	230,53	229,32	228,23	231,25	80K	184
03/10/2024	1,20%	2,71	229,31	229,21	228,85	230,92	32K	77
02/10/2024	-2,07%	-4,78	226,60	231,15	226,60	231,15	24K	13
01/10/2024	0,69%	1,58	231,38	230,69	227,01	231,60	253K	782
30/09/2024	0,72%	1,64	229,80	225,86	225,86	230,69	30K	65
27/09/2024	0,35%	0,79	228,16	227,70	227,42	228,84	43K	24
26/09/2024	-4,05%	-9,60	227,37	228,62	226,32	228,62	62K	37
25/09/2024	2,08%	4,82	236,97	233,45	229,77	236,97	32K	34
24/09/2024	3,80%	8,50	232,15	227,93	227,93	233,45	27K	39
23/09/2024	-2,41%	-5,52	223,65	231,47	223,65	233,22	45K	44
20/09/2024	1,13%	2,57	229,17	228,70	227,47	230,92	102K	88
19/09/2024	0,69%	1,55	226,60	226,82	223,61	226,82	28K	105
18/09/2024	-0,13%	-0,29	225,05	225,34	224,13	225,86	50K	93
17/09/2024	-0,68%	-1,55	225,34	226,89	225,34	229,04	244K	73
16/09/2024	0,05%	0,11	226,89	231,15	226,62	231,15	24K	65
13/09/2024	-2,09%	-4,83	226,78	229,08	226,55	231,15	64K	73
12/09/2024	0,60%	1,38	231,61	229,31	229,31	232,03	8K	32
11/09/2024	-0,60%	-1,38	230,23	231,61	227,01	231,61	16K	29
10/09/2024	3,28%	7,36	231,61	229,08	226,33	231,61	28K	78
09/09/2024	-2,07%	-4,73	224,25	231,27	224,25	231,27	38K	51
06/09/2024	-1,72%	-4,01	228,98	235,32	224,39	246,88	15K	36
05/09/2024	0,00%	-0,01	232,99	235,33	229,07	237,13	37K	98
04/09/2024	1,02%	2,36	233,00	230,64	230,64	233,07	8K	19
03/09/2024	-2,70%	-6,39	230,64	235,54	229,90	235,54	254K	157
02/09/2024	1,66%	3,88	237,03	233,15	215,45	237,15	30K	34
30/08/2024	-0,13%	-0,30	233,15	236,81	232,07	236,81	65K	73
29/08/2024	0,20%	0,46	233,45	235,33	233,45	237,35	26K	81
28/08/2024	0,57%	1,32	232,99	234,37	230,24	234,37	16K	19
27/08/2024	0,99%	2,28	231,67	231,69	228,39	233,03	28K	69
26/08/2024	0,64%	1,46	229,39	227,95	227,95	230,83	68K	70
23/08/2024	0,35%	0,80	227,93	227,13	226,55	229,46	152K	33
22/08/2024	2,83%	6,25	227,13	221,50	221,50	227,13	206K	40
21/08/2024	1,01%	2,20	220,88	218,20	217,81	220,88	23K	26
20/08/2024	1,20%	2,59	218,68	217,00	215,97	219,50	60K	45
19/08/2024	0,88%	1,89	216,09	216,35	214,20	216,35	39K	65
16/08/2024	-1,54%	-3,36	214,20	216,48	214,06	217,14	569K	87
15/08/2024	1,37%	2,94	217,56	214,62	214,62	220,59	44K	37
14/08/2024	1,08%	2,30	214,62	212,32	211,75	215,25	15K	24
13/08/2024	-3,16%	-6,93	212,32	209,00	209,00	213,43	22K	23
12/08/2024	0,26%	0,57	219,25	219,56	209,00	219,56	17K	33
09/08/2024	0,81%	1,76	218,68	214,72	214,50	218,90	29K	114
08/08/2024	0,38%	0,83	216,92	216,09	214,06	218,46	43K	126
07/08/2024	-1,48%	-3,24	216,09	221,54	216,09	221,54	37K	59
06/08/2024	2,78%	5,93	219,33	204,00	204,00	220,45	942K	414
05/08/2024	-0,28%	-0,60	213,40	209,72	209,72	217,58	33K	53
02/08/2024	-1,46%	-3,18	214,00	220,44	214,00	220,44	71K	46
01/08/2024	-0,66%	-1,44	217,18	218,62	216,32	219,90	252K	141
31/07/2024	0,61%	1,33	218,62	217,29	217,29	221,76	24K	39
30/07/2024	0,72%	1,56	217,29	216,09	216,09	218,48	114K	22
29/07/2024	-1,49%	-3,27	215,73	218,02	213,41	218,02	25K	56
26/07/2024	3,46%	7,32	219,00	208,74	208,74	219,00	50K	56
25/07/2024	0,18%	0,37	211,68	212,94	209,52	214,58	48K	67
24/07/2024	-3,85%	-8,47	211,31	220,22	211,31	220,22	57K	50
23/07/2024	0,47%	1,02	219,78	218,76	218,76	220,51	20K	25
22/07/2024	1,53%	3,30	218,76	215,46	214,67	218,76	33K	87
19/07/2024	0,39%	0,84	215,46	213,19	211,99	215,76	40K	90
18/07/2024	0,99%	2,10	214,62	212,52	212,52	219,22	34K	89
17/07/2024	3,52%	7,22	212,52	206,64	206,64	213,52	34K	69
16/07/2024	0,53%	1,08	205,30	203,91	203,38	205,37	18K	25
15/07/2024	0,04%	0,08	204,22	206,40	202,18	206,40	87K	75
12/07/2024	0,54%	1,10	204,14	203,50	202,54	204,70	23K	75
11/07/2024	1,29%	2,59	203,04	203,00	202,96	204,70	47K	63
10/07/2024	-0,52%	-1,05	200,45	201,91	197,90	201,91	52K	79
09/07/2024	-0,03%	-0,07	201,50	201,20	199,80	202,30	17K	53
08/07/2024	0,78%	1,57	201,57	200,40	199,40	203,50	39K	132
05/07/2024	-2,36%	-4,84	200,00	203,33	198,89	203,82	55K	202
04/07/2024	-1,57%	-3,27	204,84	208,11	204,84	208,11	2K	7
03/07/2024	-0,64%	-1,33	208,11	210,84	205,17	210,84	83K	334
02/07/2024	1,47%	3,04	209,44	206,82	205,17	211,26	10K	15
01/07/2024	-	-	206,40	212,94	203,64	212,94	204K	856

Date,Open,High,Low,Close,Volume
10-Jan-25,267.27,267.27,259.83,261.56,50677
09-Jan-25,265.00,267.30,263.00,267.27,4252
08-Jan-25,262.80,267.57,262.80,267.30,31468
07-Jan-25,269.20,269.38,256.95,266.22,28914
06-Jan-25,262.10,269.00,262.10,267.57,19797
03-Jan-25,262.99,272.69,262.00,268.78,292342
02-Jan-25,264.60,270.15,264.25,266.70,48097
30-Dec-24,265.17,269.04,261.00,264.60,40006
27-Dec-24,270.61,270.61,266.39,266.49,51029
26-Dec-24,269.08,269.64,265.22,269.08,94549
23-Dec-24,267.61,268.06,261.66,265.46,49002
20-Dec-24,260.18,265.46,254.54,264.68,93983
19-Dec-24,269.75,272.70,261.90,262.98,34415
18-Dec-24,279.51,280.26,271.03,272.82,127345
17-Dec-24,275.50,281.68,273.84,273.84,90123
16-Dec-24,272.92,278.57,271.58,278.57,43175
13-Dec-24,270.00,278.49,268.50,278.49,23239
12-Dec-24,262.00,269.88,260.20,267.00,27576
11-Dec-24,270.00,272.43,263.52,264.60,40552
10-Dec-24,277.48,277.92,270.00,270.00,325103
09-Dec-24,277.75,277.98,273.12,276.57,36682
06-Dec-24,284.99,284.99,265.00,277.75,87853
05-Dec-24,274.72,280.00,269.22,277.12,61145
04-Dec-24,277.92,277.92,270.99,274.72,168315
03-Dec-24,270.99,276.75,270.99,273.32,37055
02-Dec-24,276.23,283.44,273.82,273.82,415849
29-Nov-24,281.45,282.70,273.33,276.23,111616
28-Nov-24,277.41,277.92,272.18,276.68,17614
27-Nov-24,268.88,273.00,264.51,273.00,53123
26-Nov-24,261.41,266.21,259.02,266.21,14439
25-Nov-24,267.54,267.54,262.34,262.34,22747
22-Nov-24,265.98,267.80,263.08,263.46,52048
21-Nov-24,257.93,265.59,257.93,263.52,96411
19-Nov-24,264.72,265.20,259.74,260.78,49476
18-Nov-24,257.93,261.11,257.93,259.22,44204
14-Nov-24,258.48,262.08,258.24,258.96,53791
13-Nov-24,257.24,263.38,257.24,261.04,49912
12-Nov-24,260.26,262.86,257.24,257.24,54489
11-Nov-24,258.70,263.38,258.70,260.26,80468
08-Nov-24,245.51,258.50,245.51,255.50,32538
07-Nov-24,250.08,251.75,246.23,250.53,30783
06-Nov-24,256.50,258.00,245.04,245.04,43533
05-Nov-24,250.32,251.50,247.35,249.50,94822
04-Nov-24,246.28,247.33,244.50,247.33,12275
01-Nov-24,245.75,249.60,240.48,246.08,243465
31-Oct-24,250.21,250.21,244.46,245.75,122399
30-Oct-24,250.00,251.00,247.48,247.75,33624
29-Oct-24,242.49,248.58,242.49,248.58,14356
28-Oct-24,247.68,248.25,246.31,247.44,10632
25-Oct-24,245.01,245.55,244.33,244.33,129286
24-Oct-24,247.00,249.60,244.76,244.76,38698
23-Oct-24,250.20,251.00,246.45,247.00,17435
22-Oct-24,247.97,250.50,247.50,250.00,43875
21-Oct-24,246.22,252.25,246.22,247.75,18926
18-Oct-24,246.37,251.50,245.50,251.25,38906
17-Oct-24,249.23,250.80,246.15,246.37,39345
16-Oct-24,250.75,250.75,246.50,246.76,265491
15-Oct-24,240.00,249.84,240.00,248.40,65890
14-Oct-24,242.42,242.42,238.32,240.00,37465
11-Oct-24,236.75,242.07,236.75,240.01,48554
10-Oct-24,237.00,237.00,232.14,234.40,18998
09-Oct-24,229.07,235.55,229.07,235.55,19887
08-Oct-24,231.14,231.25,230.23,231.25,34627
07-Oct-24,230.80,231.38,229.22,230.01,33583
04-Oct-24,229.32,231.25,228.23,230.53,80262
03-Oct-24,229.21,230.92,228.85,229.31,31896
02-Oct-24,231.15,231.15,226.60,226.60,23742
01-Oct-24,230.69,231.60,227.01,231.38,253358
30-Sep-24,225.86,230.69,225.86,229.80,29513
27-Sep-24,227.70,228.84,227.42,228.16,42651
26-Sep-24,228.62,228.62,226.32,227.37,61596
25-Sep-24,233.45,236.97,229.77,236.97,32117
24-Sep-24,227.93,233.45,227.93,232.15,27379
23-Sep-24,231.47,233.22,223.65,223.65,45451
20-Sep-24,228.70,230.92,227.47,229.17,101801
19-Sep-24,226.82,226.82,223.61,226.60,28351
18-Sep-24,225.34,225.86,224.13,225.05,49524
17-Sep-24,226.89,229.04,225.34,225.34,244186
16-Sep-24,231.15,231.15,226.62,226.89,24412
13-Sep-24,229.08,231.15,226.55,226.78,63948
12-Sep-24,229.31,232.03,229.31,231.61,8313
11-Sep-24,231.61,231.61,227.01,230.23,15580
10-Sep-24,229.08,231.61,226.33,231.61,28001
09-Sep-24,231.27,231.27,224.25,224.25,37576
06-Sep-24,235.32,246.88,224.39,228.98,15143
05-Sep-24,235.33,237.13,229.07,232.99,36983
04-Sep-24,230.64,233.07,230.64,233.00,8127
03-Sep-24,235.54,235.54,229.90,230.64,254211
02-Sep-24,233.15,237.15,215.45,237.03,30008
30-Aug-24,236.81,236.81,232.07,233.15,64677
29-Aug-24,235.33,237.35,233.45,233.45,26378
28-Aug-24,234.37,234.37,230.24,232.99,16267
27-Aug-24,231.69,233.03,228.39,231.67,28058
26-Aug-24,227.95,230.83,227.95,229.39,68377
23-Aug-24,227.13,229.46,226.55,227.93,152178
22-Aug-24,221.50,227.13,221.50,227.13,206488
21-Aug-24,218.20,220.88,217.81,220.88,23248
20-Aug-24,217.00,219.50,215.97,218.68,59663
19-Aug-24,216.35,216.35,214.20,216.09,39029
16-Aug-24,216.48,217.14,214.06,214.20,568746
15-Aug-24,214.62,220.59,214.62,217.56,44048
14-Aug-24,212.32,215.25,211.75,214.62,14769
13-Aug-24,209.00,213.43,209.00,212.32,22414
12-Aug-24,219.56,219.56,209.00,219.25,16557
09-Aug-24,214.72,218.90,214.50,218.68,28684
08-Aug-24,216.09,218.46,214.06,216.92,43317
07-Aug-24,221.54,221.54,216.09,216.09,37494
06-Aug-24,204.00,220.45,204.00,219.33,942291
05-Aug-24,209.72,217.58,209.72,213.40,32805
02-Aug-24,220.44,220.44,214.00,214.00,70990
01-Aug-24,218.62,219.90,216.32,217.18,251664
31-Jul-24,217.29,221.76,217.29,218.62,24282
30-Jul-24,216.09,218.48,216.09,217.29,114241
29-Jul-24,218.02,218.02,213.41,215.73,24513
26-Jul-24,208.74,219.00,208.74,219.00,49682
25-Jul-24,212.94,214.58,209.52,211.68,47596
24-Jul-24,220.22,220.22,211.31,211.31,57232
23-Jul-24,218.76,220.51,218.76,219.78,19774
22-Jul-24,215.46,218.76,214.67,218.76,32845
19-Jul-24,213.19,215.76,211.99,215.46,39850
18-Jul-24,212.52,219.22,212.52,214.62,34283
17-Jul-24,206.64,213.52,206.64,212.52,34025
16-Jul-24,203.91,205.37,203.38,205.30,17621
15-Jul-24,206.40,206.40,202.18,204.22,87003
12-Jul-24,203.50,204.70,202.54,204.14,22822
11-Jul-24,203.00,204.70,202.96,203.04,46858
10-Jul-24,201.91,201.91,197.90,200.45,51995
09-Jul-24,201.20,202.30,199.80,201.50,16675
08-Jul-24,200.40,203.50,199.40,201.57,39287
05-Jul-24,203.33,203.82,198.89,200.00,54853
04-Jul-24,208.11,208.11,204.84,204.84,1642
03-Jul-24,210.84,210.84,205.17,208.11,82622
02-Jul-24,206.82,211.26,205.17,209.44,9875
01-Jul-24,212.94,212.94,203.64,206.40,203996

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SIMN34