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
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
19/07/2021-4,84%-7,79153,12158,69149,55158,691M42
16/07/2021-0,43%-0,69160,91160,53160,40160,91200K3
15/07/2021-0,39%-0,64161,60162,56161,28163,04156K7
14/07/2021-1,01%-1,66162,24161,30161,20163,3699K25
13/07/2021-2,91%-4,91163,90164,80163,90165,58314K7
12/07/20213,64%5,93168,81169,77167,79170,34656K20
08/07/2021-0,68%-1,12162,88162,08161,20164,00127K8
07/07/2021-0,04%-0,07164,00163,30163,30165,58253K7
06/07/2021-1,16%-1,92164,07165,99164,07165,99393K5
05/07/20211,07%1,75165,99165,99165,51165,9923K6
02/07/2021-1,49%-2,49164,24165,07164,24165,072K3
01/07/20211,07%1,77166,73161,00161,00166,73209K6
30/06/20210,87%1,43164,96164,16164,16165,4413K5
29/06/20212,00%3,21163,53162,00161,59164,1567K8
28/06/2021-0,89%-1,44160,32160,32159,52160,4818K31
25/06/20210,60%0,96161,76160,80160,64162,566K5
24/06/2021-1,56%-2,55160,80161,00160,00161,00750K38
23/06/20210,37%0,61163,35162,74162,74163,3575K5
22/06/2021-1,43%-2,36162,74164,17162,24164,17215K38
21/06/20213,38%5,40165,10155,05155,05165,1076K10
18/06/2021-1,32%-2,14159,70160,32158,88161,28359K10
17/06/2021-2,66%-4,42161,84163,54158,39163,54364K56
16/06/20210,72%1,19166,26165,00164,05166,26263K5
15/06/2021-1,63%-2,73165,07169,49165,07169,49421K30
14/06/2021-2,27%-3,90167,80171,30167,80171,3046K7
11/06/20211,32%2,23171,70172,38170,92172,388K17
10/06/2021-1,88%-3,25169,47172,72168,30172,7210K8
09/06/20210,54%0,92172,72170,51170,51172,7228K5
08/06/20211,87%3,16171,80170,34169,83171,8057K3
07/06/20210,71%1,19168,64170,00166,60170,00433K14
04/06/2021-2,87%-4,95167,45167,45166,60168,30132K28
02/06/20210,24%0,41172,40172,88169,92173,51266K32
01/06/20211,21%2,05171,99168,71168,71171,99292K21
31/05/20210,97%1,64169,94166,10166,10169,9411K3
28/05/20210,08%0,13168,30168,20168,20168,753K3
27/05/20210,63%1,06168,17167,11167,11168,223K11
26/05/20210,20%0,34167,11166,77166,77167,112K2
25/05/20210,49%0,82166,77165,75165,70167,6961K34
24/05/20211,23%2,02165,95167,19163,60167,19269K13
21/05/20211,66%2,67163,93163,93163,93163,936K3
20/05/2021-0,35%-0,56161,26161,82161,26161,823K3
19/05/20210,35%0,56161,82158,24157,85161,82180K187
18/05/2021-0,01%-0,02161,26162,56160,61162,88917K19
17/05/2021-0,63%-1,02161,28163,20160,10163,2015K11
14/05/20213,13%4,93162,30156,52156,52162,3028K7
13/05/20210,56%0,87157,37158,70156,80158,70312K5
12/05/2021-2,11%-3,38156,50159,88155,80159,88227K17
11/05/2021-3,99%-6,64159,88161,71159,50161,76256K17
10/05/20212,16%3,52166,52166,20165,90167,90272K19
07/05/20212,00%3,20163,00159,90159,80163,0089K11
06/05/2021-1,05%-1,70159,80161,80158,40161,8080K10
05/05/2021-1,34%-2,20161,50163,80161,50163,8083K6
04/05/2021-2,02%-3,37163,70167,00163,70168,84492K27
03/05/20210,22%0,37167,07167,70165,00167,7066K10
30/04/20210,62%1,02166,70165,68165,12166,80247K47
29/04/2021-0,25%-0,42165,68166,00164,40166,1048K9
28/04/2021-0,42%-0,70166,10167,20165,10169,00559K19
27/04/20211,76%2,88166,80165,00164,70167,90185K18
26/04/20211,76%2,84163,92165,00163,00166,0095K16
23/04/20211,76%2,78161,08159,50158,90161,08371K7
22/04/20210,01%0,02158,30163,40158,30163,40143K6
20/04/2021-2,61%-4,25158,28162,53156,00162,53194K18
19/04/2021-0,71%-1,17162,53163,70160,36163,70231K10
16/04/20211,80%2,90163,70165,00163,40167,30132K18
15/04/2021-1,11%-1,80160,80161,00160,00162,00128K12
14/04/2021-0,12%-0,20162,60163,20162,60165,3050K7
13/04/20210,18%0,30162,80162,50160,00162,80301K19
12/04/2021-1,28%-2,10162,50163,80161,00164,50297K25
09/04/20211,11%1,80164,60162,80161,70164,60327K74
08/04/2021-0,97%-1,60162,80164,40158,08164,60205K24
07/04/20210,00%0,00164,40159,70159,70164,90312K26
06/04/20210,49%0,80164,40163,60161,64164,40212K12
05/04/20210,37%0,60163,60166,15161,00166,15148K13
01/04/2021-12,72%-23,75163,00165,00160,50165,00525K54
31/03/202111,89%19,85186,75166,90160,70186,75140K14
30/03/20211,15%1,90166,90165,10165,10166,90106K6
29/03/20210,49%0,80165,00164,20161,20165,0044K8
26/03/20213,14%5,00164,20161,80161,80164,8012K10
25/03/20211,89%2,95159,20154,00151,40159,9045K20
24/03/20212,53%3,85156,25156,20156,20156,2523K4
23/03/2021-4,75%-7,60152,40158,70151,20158,70415K22
22/03/2021-0,81%-1,30160,00159,00158,00160,0092K8
19/03/2021-2,18%-3,60161,30159,10158,80161,7041K11
18/03/2021-0,60%-1,00164,90163,20161,10166,60250K10
17/03/20210,61%1,01165,90165,10165,00166,8261K8
16/03/2021-4,06%-6,98164,89169,51163,10169,51129K34
15/03/20215,51%8,97171,87163,84163,84172,5264K17
12/03/20210,56%0,90162,90161,50161,50163,4416K7
11/03/20210,06%0,10162,00161,85159,20162,0014K9
10/03/20210,06%0,10161,90160,40159,10161,9043K19
09/03/2021-1,04%-1,70161,80165,00160,20166,60131K21
08/03/20214,14%6,50163,50159,01159,01163,50167K13
05/03/20210,19%0,30157,00157,30149,00157,31374K28
04/03/2021-2,06%-3,30156,70160,00152,60160,00597K25
03/03/20210,76%1,20160,00160,00160,00166,00114K21
02/03/2021-1,98%-3,20158,80163,27158,10163,27251K15
01/03/20211,97%3,13162,00160,00160,00164,20175K10
26/02/2021-0,87%-1,39158,87160,00154,40160,40486K28
25/02/2021-1,01%-1,64160,26162,80160,26162,80253K4
24/02/20212,75%4,33161,90158,60158,30162,00104K8
23/02/20212,05%3,17157,57154,60154,40157,5789K14
22/02/20214,39%6,50154,40149,40149,40157,10144K22
19/02/20212,21%3,20147,90146,30144,90148,0080K14
18/02/2021-1,50%-2,20144,70146,90144,40146,90986K39
17/02/2021-0,14%-0,20146,90146,60146,40147,5020K16
12/02/2021-0,27%-0,40147,10146,30146,20147,101K5
11/02/20214,35%6,15147,50145,00144,10148,70360K12
10/02/20212,61%3,60141,35138,08138,08144,40794K15
09/02/20213,92%5,19137,75135,89135,89140,5019K5
08/02/20212,05%2,66132,56130,80130,80133,0447K8
05/02/2021-0,46%-0,60129,90130,00129,90131,053K8
04/02/20216,52%7,99130,50128,50128,27131,3587K9
03/02/2021-1,28%-1,59122,51123,37122,51123,5046K6
02/02/2021-0,80%-1,00124,10125,10123,15125,1053K6
01/02/2021-1,50%-1,90125,10128,52124,40128,53226K13
29/01/2021-4,44%-5,90127,00132,90127,00132,90163K25
28/01/20212,03%2,65132,90134,00132,10134,00139K8
27/01/2021-0,04%-0,05130,25132,10130,25132,50256K29
26/01/2021-0,53%-0,70130,30128,50128,50134,0020K6
22/01/20212,91%3,70131,00126,70125,50131,00186K8
21/01/20210,47%0,60127,30125,90125,60127,30104K153
20/01/20212,59%3,20126,70123,25123,00126,7028K6
19/01/2021-0,92%-1,15123,50125,10121,75125,1068K7
18/01/20210,00%0,00124,65124,65124,65124,6519K1
15/01/2021--124,65122,64122,64124,6553K10


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito