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
08/12/2023	0,90%	1,45	163,20	161,92	160,66	163,20	25K	9
07/12/2023	-1,47%	-2,41	161,75	162,55	160,48	162,55	5K	7
06/12/2023	1,62%	2,61	164,16	160,96	160,96	164,32	3K	7
05/12/2023	0,17%	0,27	161,55	161,28	160,74	162,38	13K	11
04/12/2023	2,99%	4,68	161,28	157,44	157,44	161,72	8K	9
01/12/2023	2,65%	4,05	156,60	155,40	155,40	156,60	7K	7
30/11/2023	1,33%	2,00	152,55	151,20	150,90	153,15	34K	8
29/11/2023	1,63%	2,41	150,55	148,14	148,14	151,29	9K	10
28/11/2023	-0,54%	-0,81	148,14	148,14	148,14	148,14	888	1
27/11/2023	0,20%	0,30	148,95	147,15	146,99	149,40	9K	8
24/11/2023	-0,13%	-0,19	148,65	148,84	147,60	148,84	10K	9

23/11/2023	-0,01%	-0,01	148,84	150,64	148,84	150,64	2K	2
22/11/2023	-0,62%	-0,93	148,85	149,78	148,75	149,78	3K	8
21/11/2023	0,46%	0,68	149,78	149,10	148,03	149,82	62K	6
20/11/2023	-0,10%	-0,15	149,10	147,30	147,30	149,10	11K	11
17/11/2023	1,74%	2,55	149,25	147,15	147,15	149,25	1M	11
16/11/2023	-0,41%	-0,60	146,70	147,30	145,80	147,30	6K	9
14/11/2023	4,48%	6,32	147,30	140,98	140,98	148,54	15K	15
13/11/2023	-0,10%	-0,14	140,98	141,12	140,70	143,22	168K	8
10/11/2023	0,30%	0,42	141,12	141,54	140,70	141,68	25K	7
09/11/2023	-0,87%	-1,23	140,70	141,93	140,55	141,93	9K	12
08/11/2023	0,65%	0,92	141,93	141,01	141,00	141,96	6K	10
07/11/2023	-1,12%	-1,59	141,01	142,52	139,65	142,52	17K	12
06/11/2023	-1,91%	-2,78	142,60	145,38	142,60	145,88	14K	14
03/11/2023	3,75%	5,25	145,38	145,46	144,90	145,81	12K	14
01/11/2023	1,13%	1,57	140,13	139,72	139,48	140,72	29K	13
31/10/2023	4,61%	6,11	138,56	134,20	133,04	138,71	27K	15
30/10/2023	1,63%	2,13	132,45	132,60	131,04	132,86	42K	9
27/10/2023	-1,92%	-2,55	130,32	130,25	130,00	130,45	8K	8
26/10/2023	1,15%	1,51	132,87	133,00	132,87	133,25	4K	3
25/10/2023	-0,94%	-1,24	131,36	132,59	131,36	132,59	5K	10
24/10/2023	0,19%	0,25	132,60	132,35	132,35	133,90	7K	9
23/10/2023	-1,60%	-2,15	132,35	132,73	132,34	133,12	14K	17
20/10/2023	-0,55%	-0,75	134,50	135,25	134,50	135,25	539	4
19/10/2023	-1,74%	-2,40	135,25	135,89	135,25	135,89	3K	3
18/10/2023	-0,48%	-0,67	137,65	138,04	137,65	138,44	10K	8
17/10/2023	1,02%	1,40	138,32	137,39	137,39	138,72	6K	8
16/10/2023	0,89%	1,21	136,92	137,34	136,78	137,34	1K	5
13/10/2023	-0,94%	-1,29	135,71	136,08	135,38	136,08	3K	10
11/10/2023	2,09%	2,80	137,00	137,02	136,20	137,02	3K	6
10/10/2023	-1,06%	-1,44	134,20	135,00	134,20	135,38	134K	12
09/10/2023	-0,53%	-0,72	135,64	137,15	134,20	137,15	27K	21
06/10/2023	1,28%	1,72	136,36	134,64	134,35	136,36	3K	11
05/10/2023	0,16%	0,22	134,64	134,96	134,11	135,49	4K	11
04/10/2023	1,45%	1,92	134,42	134,09	132,86	134,50	128K	10
03/10/2023	-0,38%	-0,50	132,50	133,00	131,30	133,00	72K	12
02/10/2023	-2,17%	-2,95	133,00	137,48	132,70	137,48	7K	17
29/09/2023	-0,81%	-1,11	135,95	138,60	134,85	138,60	7K	14
28/09/2023	0,83%	1,13	137,06	138,65	136,45	138,65	4K	9
27/09/2023	-0,51%	-0,70	135,93	137,76	135,93	137,76	72K	7
26/09/2023	-2,00%	-2,79	136,63	139,41	136,63	141,08	4K	8
25/09/2023	0,94%	1,30	139,42	138,32	137,62	139,83	11K	13
22/09/2023	-0,04%	-0,06	138,12	139,58	138,00	139,58	8K	9
21/09/2023	-0,40%	-0,56	138,18	138,74	138,18	139,30	3K	7
20/09/2023	-0,40%	-0,56	138,74	142,08	138,74	142,08	6K	38
19/09/2023	0,10%	0,14	139,30	139,16	138,40	139,30	14K	11
18/09/2023	-2,00%	-2,84	139,16	140,56	139,16	140,70	6K	13
15/09/2023	-0,56%	-0,80	142,00	142,30	142,00	142,52	6K	13
14/09/2023	1,09%	1,54	142,80	141,16	141,16	142,94	2K	4
13/09/2023	-1,37%	-1,96	141,26	143,22	140,09	143,22	7K	10
12/09/2023	1,47%	2,07	143,22	142,52	141,68	143,78	8K	11
11/09/2023	-0,96%	-1,37	141,15	142,52	141,15	142,52	6K	9
08/09/2023	0,37%	0,52	142,52	142,00	141,83	143,78	35K	16
06/09/2023	-0,32%	-0,45	142,00	142,28	142,00	142,28	1K	5
05/09/2023	1,46%	2,05	142,45	140,40	140,40	150,00	57K	7
04/09/2023	-0,42%	-0,59	140,40	150,00	140,31	150,00	13K	11
01/09/2023	0,79%	1,11	140,99	141,56	140,99	142,12	48K	27
31/08/2023	1,54%	2,12	139,88	139,60	139,60	140,77	3K	10
30/08/2023	0,26%	0,36	137,76	138,74	137,60	138,74	3K	4
29/08/2023	-0,07%	-0,10	137,40	137,62	136,00	137,76	2K	9
28/08/2023	1,46%	1,98	137,50	135,33	135,33	137,65	19K	9
25/08/2023	0,52%	0,70	135,52	134,81	134,55	135,52	9K	8
24/08/2023	-0,50%	-0,68	134,82	135,80	134,82	136,34	7K	9
23/08/2023	-1,09%	-1,50	135,50	135,52	135,50	136,98	17K	14
22/08/2023	-3,02%	-4,26	137,00	142,95	137,00	142,95	9K	15
21/08/2023	-1,37%	-1,96	141,26	145,32	141,02	145,32	14K	22
18/08/2023	-0,55%	-0,79	143,22	144,00	142,03	144,00	3K	7
17/08/2023	-0,17%	-0,24	144,01	144,25	143,85	145,25	9K	12
16/08/2023	-1,70%	-2,50	144,25	146,75	144,25	146,75	7K	22
15/08/2023	-0,77%	-1,14	146,75	147,89	146,10	147,90	9K	14
14/08/2023	1,33%	1,94	147,89	145,95	145,50	147,90	20K	14
11/08/2023	1,01%	1,46	145,95	144,49	144,49	145,95	4K	7
10/08/2023	-1,09%	-1,59	144,49	144,75	144,49	144,75	723	3
09/08/2023	0,32%	0,47	146,08	146,52	145,61	146,52	3K	6
08/08/2023	-0,28%	-0,41	145,61	146,00	145,61	146,00	27K	9
07/08/2023	1,53%	2,20	146,02	147,14	145,74	147,14	15K	10
04/08/2023	-0,48%	-0,69	143,82	145,00	143,82	146,50	11K	11
03/08/2023	-3,01%	-4,49	144,51	149,00	140,00	149,00	34K	34
02/08/2023	-1,09%	-1,64	149,00	150,64	148,50	150,64	9K	13
01/08/2023	2,58%	3,79	150,64	148,61	148,61	150,71	6K	11
31/07/2023	0,01%	0,01	146,85	148,35	146,85	148,80	14K	11
28/07/2023	-0,11%	-0,16	146,84	146,50	146,50	146,84	11K	3
27/07/2023	0,41%	0,60	147,00	148,05	146,90	148,05	22K	6
26/07/2023	-0,78%	-1,15	146,40	147,25	145,90	147,25	22K	16
25/07/2023	0,68%	0,99	147,55	149,50	146,55	149,50	4K	12
24/07/2023	-1,20%	-1,78	146,56	148,34	146,56	148,34	32K	12
21/07/2023	0,00%	0,00	148,34	148,34	147,75	148,65	7K	10
20/07/2023	0,39%	0,58	148,34	147,76	145,98	148,90	55K	28
19/07/2023	1,05%	1,53	147,76	147,28	147,28	148,24	10K	20
18/07/2023	-0,17%	-0,25	146,23	146,47	144,89	146,48	13K	16
17/07/2023	1,10%	1,59	146,48	146,85	146,28	146,85	2K	4
14/07/2023	-0,17%	-0,24	144,89	145,60	144,68	145,60	18K	9
13/07/2023	-1,94%	-2,87	145,13	148,00	145,13	148,00	28K	12
12/07/2023	-0,94%	-1,41	148,00	149,70	148,00	150,30	180K	18
11/07/2023	1,59%	2,34	149,41	149,99	148,19	150,00	12K	11
10/07/2023	2,06%	2,97	147,07	145,83	144,00	147,07	2K	10
07/07/2023	-1,69%	-2,48	144,10	146,58	144,10	146,58	33K	12
06/07/2023	2,05%	2,94	146,58	143,50	143,00	146,65	22K	103
05/07/2023	2,61%	3,66	143,64	140,50	140,50	144,34	186K	18
04/07/2023	-1,42%	-2,02	139,98	142,00	139,98	142,04	3K	9
03/07/2023	3,78%	5,17	142,00	141,12	139,77	142,00	4K	9
30/06/2023	-1,74%	-2,42	136,83	139,25	136,83	140,29	35K	22
29/06/2023	2,65%	3,59	139,25	137,62	137,56	139,25	10K	6
28/06/2023	0,24%	0,33	135,66	137,05	135,66	137,05	11K	11
27/06/2023	2,48%	3,27	135,33	132,06	132,06	135,76	7K	9
26/06/2023	2,45%	3,16	132,06	128,58	128,58	132,06	24K	19
23/06/2023	-0,56%	-0,72	128,90	130,00	127,55	130,00	237K	15
22/06/2023	-1,62%	-2,13	129,62	131,00	128,91	131,00	7K	11
21/06/2023	-1,42%	-1,90	131,75	133,13	131,00	133,13	57K	10
20/06/2023	-0,02%	-0,03	133,65	133,68	131,70	134,25	662K	164
19/06/2023	-1,46%	-1,98	133,68	135,66	133,16	135,66	206K	7
16/06/2023	2,56%	3,38	135,66	135,59	135,59	136,75	167K	17
15/06/2023	-0,63%	-0,84	132,28	135,78	131,99	135,78	25K	16
14/06/2023	-1,26%	-1,70	133,12	134,81	133,12	135,66	25K	11
13/06/2023	0,66%	0,89	134,82	135,54	134,82	135,54	2K	4
12/06/2023	-0,35%	-0,47	133,93	135,94	133,31	135,94	48K	16
09/06/2023	-1,55%	-2,11	134,40	136,50	133,98	136,50	15K	21
07/06/2023	1,59%	2,13	136,51	132,81	132,81	136,51	7K	14
06/06/2023	1,76%	2,32	134,38	135,46	134,38	142,80	178K	14
05/06/2023	-0,33%	-0,44	132,06	132,66	130,90	132,66	7K	9
02/06/2023	2,16%	2,80	132,50	130,39	130,39	132,94	45K	9
01/06/2023	-2,47%	-3,29	129,70	131,82	129,70	131,82	21K	17
31/05/2023	2,02%	2,63	132,99	131,56	131,56	133,58	9K	14
30/05/2023	-	-	130,36	129,13	129,13	130,60	2K	6

Date,Open,High,Low,Close,Volume
08-Dec-23,161.92,163.20,160.66,163.20,25340
07-Dec-23,162.55,162.55,160.48,161.75,4516
06-Dec-23,160.96,164.32,160.96,164.16,2931
05-Dec-23,161.28,162.38,160.74,161.55,13063
04-Dec-23,157.44,161.72,157.44,161.28,8448
01-Dec-23,155.40,156.60,155.40,156.60,7197
30-Nov-23,151.20,153.15,150.90,152.55,33855
29-Nov-23,148.14,151.29,148.14,150.55,9352
28-Nov-23,148.14,148.14,148.14,148.14,888
27-Nov-23,147.15,149.40,146.99,148.95,9093
24-Nov-23,148.84,148.84,147.60,148.65,9922
23-Nov-23,150.64,150.64,148.84,148.84,1655
22-Nov-23,149.78,149.78,148.75,148.85,3280
21-Nov-23,149.10,149.82,148.03,149.78,61601
20-Nov-23,147.30,149.10,147.30,149.10,10515
17-Nov-23,147.15,149.25,147.15,149.25,1137440
16-Nov-23,147.30,147.30,145.80,146.70,6287
14-Nov-23,140.98,148.54,140.98,147.30,14928
13-Nov-23,141.12,143.22,140.70,140.98,168397
10-Nov-23,141.54,141.68,140.70,141.12,24978
09-Nov-23,141.93,141.93,140.55,140.70,9308
08-Nov-23,141.01,141.96,141.00,141.93,6490
07-Nov-23,142.52,142.52,139.65,141.01,17283
06-Nov-23,145.38,145.88,142.60,142.60,13803
03-Nov-23,145.46,145.81,144.90,145.38,11941
01-Nov-23,139.72,140.72,139.48,140.13,28947
31-Oct-23,134.20,138.71,133.04,138.56,26550
30-Oct-23,132.60,132.86,131.04,132.45,42219
27-Oct-23,130.25,130.45,130.00,130.32,8067
26-Oct-23,133.00,133.25,132.87,132.87,3724
25-Oct-23,132.59,132.59,131.36,131.36,4885
24-Oct-23,132.35,133.90,132.35,132.60,6638
23-Oct-23,132.73,133.12,132.34,132.35,13544
20-Oct-23,135.25,135.25,134.50,134.50,539
19-Oct-23,135.89,135.89,135.25,135.25,3111
18-Oct-23,138.04,138.44,137.65,137.65,9941
17-Oct-23,137.39,138.72,137.39,138.32,5533
16-Oct-23,137.34,137.34,136.78,136.92,1370
13-Oct-23,136.08,136.08,135.38,135.71,2579
11-Oct-23,137.02,137.02,136.20,137.00,2865
10-Oct-23,135.00,135.38,134.20,134.20,133671
09-Oct-23,137.15,137.15,134.20,135.64,26576
06-Oct-23,134.64,136.36,134.35,136.36,2970
05-Oct-23,134.96,135.49,134.11,134.64,3767
04-Oct-23,134.09,134.50,132.86,134.42,127713
03-Oct-23,133.00,133.00,131.30,132.50,71807
02-Oct-23,137.48,137.48,132.70,133.00,7017
29-Sep-23,138.60,138.60,134.85,135.95,7382
28-Sep-23,138.65,138.65,136.45,137.06,3976
27-Sep-23,137.76,137.76,135.93,135.93,72398
26-Sep-23,139.41,141.08,136.63,136.63,4135
25-Sep-23,138.32,139.83,137.62,139.42,10586
22-Sep-23,139.58,139.58,138.00,138.12,8013
21-Sep-23,138.74,139.30,138.18,138.18,3191
20-Sep-23,142.08,142.08,138.74,138.74,5711
19-Sep-23,139.16,139.30,138.40,139.30,13876
18-Sep-23,140.56,140.70,139.16,139.16,5882
15-Sep-23,142.30,142.52,142.00,142.00,5979
14-Sep-23,141.16,142.94,141.16,142.80,1997
13-Sep-23,143.22,143.22,140.09,141.26,7077
12-Sep-23,142.52,143.78,141.68,143.22,7996
11-Sep-23,142.52,142.52,141.15,141.15,6104
08-Sep-23,142.00,143.78,141.83,142.52,34692
06-Sep-23,142.28,142.28,142.00,142.00,1137
05-Sep-23,140.40,150.00,140.40,142.45,56586
04-Sep-23,150.00,150.00,140.31,140.40,13000
01-Sep-23,141.56,142.12,140.99,140.99,47988
31-Aug-23,139.60,140.77,139.60,139.88,3218
30-Aug-23,138.74,138.74,137.60,137.76,3445
29-Aug-23,137.62,137.76,136.00,137.40,2467
28-Aug-23,135.33,137.65,135.33,137.50,19108
25-Aug-23,134.81,135.52,134.55,135.52,8767
24-Aug-23,135.80,136.34,134.82,134.82,7457
23-Aug-23,135.52,136.98,135.50,135.50,16616
22-Aug-23,142.95,142.95,137.00,137.00,9093
21-Aug-23,145.32,145.32,141.02,141.26,14469
18-Aug-23,144.00,144.00,142.03,143.22,3282
17-Aug-23,144.25,145.25,143.85,144.01,8816
16-Aug-23,146.75,146.75,144.25,144.25,6967
15-Aug-23,147.89,147.90,146.10,146.75,8949
14-Aug-23,145.95,147.90,145.50,147.89,19856
11-Aug-23,144.49,145.95,144.49,145.95,3921
10-Aug-23,144.75,144.75,144.49,144.49,723
09-Aug-23,146.52,146.52,145.61,146.08,3210
08-Aug-23,146.00,146.00,145.61,145.61,27382
07-Aug-23,147.14,147.14,145.74,146.02,15207
04-Aug-23,145.00,146.50,143.82,143.82,10598
03-Aug-23,149.00,149.00,140.00,144.51,34069
02-Aug-23,150.64,150.64,148.50,149.00,9265
01-Aug-23,148.61,150.71,148.61,150.64,5675
31-Jul-23,148.35,148.80,146.85,146.85,14048
28-Jul-23,146.50,146.84,146.50,146.84,10548
27-Jul-23,148.05,148.05,146.90,147.00,22422
26-Jul-23,147.25,147.25,145.90,146.40,21836
25-Jul-23,149.50,149.50,146.55,147.55,3989
24-Jul-23,148.34,148.34,146.56,146.56,31545
21-Jul-23,148.34,148.65,147.75,148.34,6666
20-Jul-23,147.76,148.90,145.98,148.34,54734
19-Jul-23,147.28,148.24,147.28,147.76,10492
18-Jul-23,146.47,146.48,144.89,146.23,12972
17-Jul-23,146.85,146.85,146.28,146.48,1612
14-Jul-23,145.60,145.60,144.68,144.89,17853
13-Jul-23,148.00,148.00,145.13,145.13,28406
12-Jul-23,149.70,150.30,148.00,148.00,179568
11-Jul-23,149.99,150.00,148.19,149.41,11527
10-Jul-23,145.83,147.07,144.00,147.07,2487
07-Jul-23,146.58,146.58,144.10,144.10,32884
06-Jul-23,143.50,146.65,143.00,146.58,21541
05-Jul-23,140.50,144.34,140.50,143.64,185820
04-Jul-23,142.00,142.04,139.98,139.98,3255
03-Jul-23,141.12,142.00,139.77,142.00,3819
30-Jun-23,139.25,140.29,136.83,136.83,35195
29-Jun-23,137.62,139.25,137.56,139.25,9526
28-Jun-23,137.05,137.05,135.66,135.66,11087
27-Jun-23,132.06,135.76,132.06,135.33,6718
26-Jun-23,128.58,132.06,128.58,132.06,24102
23-Jun-23,130.00,130.00,127.55,128.90,237302
22-Jun-23,131.00,131.00,128.91,129.62,7290
21-Jun-23,133.13,133.13,131.00,131.75,57051
20-Jun-23,133.68,134.25,131.70,133.65,662472
19-Jun-23,135.66,135.66,133.16,133.68,206417
16-Jun-23,135.59,136.75,135.59,135.66,167241
15-Jun-23,135.78,135.78,131.99,132.28,24800
14-Jun-23,134.81,135.66,133.12,133.12,25422
13-Jun-23,135.54,135.54,134.82,134.82,2030
12-Jun-23,135.94,135.94,133.31,133.93,47960
09-Jun-23,136.50,136.50,133.98,134.40,14958
07-Jun-23,132.81,136.51,132.81,136.51,6933
06-Jun-23,135.46,142.80,134.38,134.38,177722
05-Jun-23,132.66,132.66,130.90,132.06,7266
02-Jun-23,130.39,132.94,130.39,132.50,45444
01-Jun-23,131.82,131.82,129.70,129.70,20542
31-May-23,131.56,133.58,131.56,132.99,9196
30-May-23,129.13,130.60,129.13,130.36,2083

*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