papéis
login
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
28/01/2022-0,45%-0,88193,04191,52191,14193,42467K99
27/01/2022-1,90%-3,76193,92221,65193,92221,65162K14
26/01/20221,37%2,68197,68202,20197,50204,39533K15
25/01/2022-2,21%-4,41195,00196,20194,17196,203K6
24/01/2022-0,89%-1,79199,41199,00190,92199,412M31
21/01/2022-0,40%-0,80201,20201,05197,00201,202M21
20/01/2022-0,12%-0,24202,00201,01200,50206,4321K12
19/01/2022-5,31%-11,34202,24213,58202,24213,58484K45
18/01/20220,43%0,92213,58214,00209,37214,001M13
17/01/2022-0,80%-1,71212,66216,38212,37216,3832K15
14/01/2022-4,84%-10,91214,37224,00212,14224,00438K44
13/01/20220,36%0,81225,28225,31225,28226,222M5
12/01/2022-0,60%-1,35224,47227,01224,47227,01383K4
11/01/2022-0,62%-1,42225,82220,20220,20227,019K5
10/01/2022-0,40%-0,92227,24226,09224,95227,24497K34
07/01/2022-2,07%-4,83228,16246,98228,16246,985K10
06/01/20220,68%1,58232,99230,17229,08232,9920K7
05/01/20220,17%0,40231,41231,95231,41235,29318K114
04/01/20222,25%5,08231,01207,70207,70232,993M40
03/01/20221,79%3,98225,93223,47223,47228,3672K20
30/12/2021-2,40%-5,46221,95221,49219,15225,38731K55
29/12/20212,04%4,55227,41225,06223,50227,41115K18
28/12/2021-0,10%-0,22222,86224,84222,86224,8429K10
27/12/20210,94%2,08223,08221,04220,10223,0837K16
23/12/2021-0,09%-0,20221,00220,05220,05223,5287K8
22/12/2021-0,25%-0,56221,20221,76220,44221,80701K11
21/12/20214,11%8,76221,76214,20214,20222,18146K62
20/12/2021-2,01%-4,36213,00213,01206,64215,25679K24
17/12/20210,41%0,88217,36214,07213,00217,3613K13
16/12/2021-0,40%-0,86216,48218,57214,80219,56120K22
15/12/20210,84%1,80217,34216,93211,00217,34226K15
14/12/20210,48%1,04215,54216,30212,74216,493M30
13/12/2021-0,13%-0,27214,50212,19208,46214,50826K27
10/12/20211,16%2,47214,77214,21210,85215,6775K19
09/12/2021-3,98%-8,80212,30216,69212,30216,694K4
08/12/20210,59%1,30221,10219,80218,17221,764K5
07/12/20210,20%0,43219,80220,55219,80222,211M11
06/12/20213,67%7,77219,37213,39213,39221,3465K18
03/12/2021-2,50%-5,43211,60214,68209,16215,04534K24
02/12/20212,86%6,03217,03212,28210,00217,3068K20
01/12/2021-2,13%-4,60211,00217,28211,00220,0933K11
30/11/2021-4,32%-9,73215,60220,14215,43221,66474K24
29/11/20210,30%0,68225,33224,65222,19227,351M120
26/11/2021-6,17%-14,78224,65238,56221,89238,56164K25
25/11/20212,07%4,86239,43238,96238,96239,439K3
24/11/2021-1,21%-2,88234,57236,20233,99236,20233K7
23/11/20210,43%1,02237,45235,10235,10240,32222K14
22/11/20211,33%3,10236,43233,01233,01237,591M14
19/11/2021-1,14%-2,69233,33234,78230,88235,92752K16
18/11/20213,44%7,85236,02232,88232,88236,4431K11
17/11/20210,95%2,15228,17226,28225,63228,17752K8
16/11/20210,36%0,80226,02226,00226,00228,852M11
12/11/20210,85%1,89225,22226,26223,53226,26519K6
11/11/2021-1,56%-3,54223,33221,72221,72224,70921K10
10/11/2021-0,56%-1,27226,87227,69226,20228,5878K15
09/11/2021-1,80%-4,17228,14229,52227,93231,0423K10
08/11/2021-1,20%-2,83232,31237,96232,31237,965K8
05/11/20211,62%3,74235,14235,52233,91235,5252K23
04/11/2021-0,69%-1,60231,40234,83231,00235,10264K121
03/11/202110,73%22,58233,00231,43227,93233,00477K13
01/11/20212,02%4,17210,42208,50208,30211,0578K70
29/10/2021-0,07%-0,15206,25206,40205,30208,5317K32
28/10/20212,57%5,17206,40202,50202,50206,404K3
27/10/2021-1,84%-3,77201,23205,00200,00205,00339K8
26/10/20210,95%1,93205,00206,00203,60206,0076K154
25/10/2021-1,13%-2,33203,07202,00202,00204,1264K10
22/10/20210,83%1,69205,40205,01205,01207,9859K13
21/10/20211,25%2,51203,71204,00203,02204,60362K7
20/10/20210,30%0,60201,20200,00199,55201,2023K7
19/10/20210,56%1,12200,60202,28197,60202,40119K247
18/10/20214,68%8,91199,48196,26196,26199,4867K12
15/10/2021-0,07%-0,13190,57192,00190,19192,0074K54
14/10/20211,38%2,60190,70190,95190,70192,33162K8
13/10/20212,96%5,40188,10186,88186,88190,7634K9
11/10/20210,30%0,54182,70181,80181,80183,608K8
08/10/2021-1,17%-2,15182,16185,76182,16186,201M6
07/10/20211,99%3,59184,31182,00182,00186,48466K24
06/10/20210,00%0,00180,72180,00180,00180,72131K5
05/10/20210,40%0,72180,72179,26179,26180,7212K3
04/10/20210,00%0,00180,00179,66179,64180,006K11
01/10/20210,84%1,50180,00178,50175,75180,0058K15
30/09/2021-2,11%-3,84178,50183,24177,53183,24169K8
29/09/20210,80%1,44182,34182,04180,50182,3458K8
28/09/2021-0,20%-0,36180,90182,34180,90182,5297K10
27/09/2021-0,13%-0,24181,26181,50181,26182,52142K5
24/09/20210,83%1,50181,50181,50181,50181,501K2
23/09/20211,71%3,03180,00180,72179,85180,7211K4
22/09/20212,06%3,57176,97175,60175,60176,973K3
21/09/20211,09%1,87173,40173,23173,23175,4076K7
20/09/2021-1,85%-3,23171,53170,20170,20173,06153K43
17/09/20210,29%0,51174,76175,00174,76175,0029K6
16/09/20210,92%1,59174,25174,73174,25174,736K4
15/09/20211,66%2,82172,66170,50170,50172,6656K8
14/09/2021-1,07%-1,84169,84172,04169,00172,04114K7
13/09/20211,09%1,85171,68169,81168,47171,70419K11
10/09/2021-2,29%-3,98169,83169,13168,79171,30948K5
09/09/2021-0,42%-0,73173,81174,40173,69174,40410K11
08/09/20210,03%0,06174,54173,19172,89174,76138K6
06/09/2021-0,27%-0,48174,48176,70174,48176,703K2
03/09/2021-0,79%-1,40174,96171,00170,01176,36247K15
02/09/20210,52%0,92176,36176,86174,78176,94874K22
01/09/20210,93%1,61175,44174,25174,00175,4435K8
31/08/20210,15%0,26173,83171,36171,36175,00125K12
30/08/2021-0,53%-0,93173,57172,89171,90173,5717K22
27/08/20210,91%1,57174,50175,01174,50175,0111K3
26/08/2021-1,72%-3,02172,93174,25172,09174,2575K8
25/08/20211,23%2,14175,95176,00175,57176,1225K5
24/08/2021-0,11%-0,19173,81174,25173,81174,2522K3
23/08/2021-0,05%-0,08174,00174,10173,40174,42141K8
20/08/20210,10%0,17174,08174,50172,65174,5038K9
19/08/20210,59%1,02173,91171,36170,35174,422M14
18/08/20212,52%4,25172,89169,99169,99173,57115K8
17/08/2021-2,71%-4,70168,64166,77166,77168,64104K4
16/08/2021-1,39%-2,44173,34174,00173,34174,2426K4
13/08/20210,88%1,53175,78176,04175,08176,781M8
12/08/2021-0,37%-0,65174,25176,12174,25176,126K5
11/08/20212,07%3,54174,90174,08174,08174,90991K8
10/08/2021-1,66%-2,89171,36174,25171,36174,2576K197
09/08/2021-1,27%-2,25174,25178,56174,25178,56163K8
06/08/20210,80%1,40176,50178,74175,86178,7417K8
05/08/20211,84%3,17175,10170,46170,46175,1023K4
04/08/20211,99%3,35171,93171,99171,93171,9910K2
03/08/20213,40%5,54168,58169,28168,00169,60103K6
02/08/2021-0,97%-1,60163,04164,16162,50164,16104K6
30/07/20212,90%4,64164,64160,96160,73164,64188K11
29/07/2021-1,15%-1,86160,00160,51160,00160,5111K5
28/07/2021-0,74%-1,20161,86160,00159,61161,86497K10
27/07/2021-0,59%-0,96163,06162,00162,00163,0611K3
26/07/20211,10%1,78164,02163,36162,56164,0224K24
23/07/2021-0,16%-0,26162,24162,24159,50162,291M18
22/07/2021-2,16%-3,58162,50162,50162,50162,504871
21/07/20211,45%2,38166,08169,00166,08169,00672K27
20/07/20216,91%10,58163,70160,05160,05163,70341K18
19/07/2021--153,12158,69149,55158,691M42


*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