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
04/07/2022-2,03%-2,59125,21127,50125,21127,8612K10
01/07/20222,94%3,65127,80126,48126,48127,802K2
30/06/2022-1,34%-1,68124,15125,72123,31125,7268K19
29/06/2022-5,36%-7,13125,83130,00125,83130,0034K13
28/06/20222,01%2,62132,96133,20132,64133,201K5
27/06/2022-0,49%-0,64130,34130,97130,34131,8558K6
24/06/20224,53%5,68130,98127,18127,18133,204K6
23/06/20220,89%1,10125,30124,20124,11125,7311K12
22/06/2022-1,07%-1,34124,20125,37124,20125,909K11
21/06/20223,00%3,66125,54125,54125,54125,5441K1
20/06/2022-1,77%-2,20121,88124,47121,88124,4757K8
17/06/2022-1,06%-1,33124,08125,16123,50133,202K7
15/06/20221,22%1,51125,41125,28125,28125,645014
14/06/2022-0,24%-0,30123,90123,84123,50124,56131K13
13/06/2022-1,72%-2,17124,20124,80122,95124,9345K10
10/06/2022-2,00%-2,58126,37128,67126,37128,67126K4
09/06/2022-3,28%-4,37128,95130,00128,95130,614K6
08/06/2022-2,04%-2,78133,32133,00132,73134,035K9
07/06/20223,46%4,55136,10136,20136,10136,205K3
06/06/2022-0,20%-0,26131,55131,81131,55132,901K7
03/06/2022-1,27%-1,70131,81132,47131,65132,474K6
02/06/2022-0,07%-0,10133,51134,16133,51134,161K3
01/06/2022-2,31%-3,16133,61137,30132,44137,3011K10
31/05/20220,20%0,27136,77134,57134,57136,809K7
30/05/20221,34%1,81136,50136,52136,50136,6117K4
27/05/2022-0,09%-0,12134,69136,43134,69136,4332K6
26/05/20222,67%3,50134,81134,03133,00134,8128K8
25/05/20221,40%1,81131,31132,21131,31132,3217K5
24/05/20220,30%0,39129,50129,11125,00129,508K13
23/05/2022-2,29%-3,02129,11131,56129,00131,5657K11
20/05/2022-2,38%-3,22132,13134,00129,41134,00744K12
19/05/2022-4,68%-6,65135,35143,70135,10143,70165K19
18/05/2022-4,61%-6,86142,00146,50142,00146,5031K7
17/05/2022-0,13%-0,20148,86148,40148,00148,8617K4
16/05/20221,60%2,35149,06147,30146,71149,0812K12
13/05/2022-0,50%-0,74146,71149,22146,71149,773K7
12/05/20220,51%0,75147,45146,69145,34147,8954K10
11/05/2022-3,91%-5,97146,70152,00146,70152,003K4
10/05/2022-0,55%-0,85152,67153,52152,24153,5255K6
09/05/20220,54%0,82153,52152,29151,96154,352K8
06/05/2022-0,14%-0,21152,70152,25152,23153,742K4
05/05/20221,74%2,61152,91153,92152,91154,6812K7
04/05/20220,41%0,61150,30150,50150,29152,1749K9
03/05/20221,69%2,49149,69149,70149,69151,1958K6
02/05/20220,58%0,85147,20149,00144,76149,0019K16
29/04/2022-5,21%-8,04146,35154,38146,35154,3860K13
28/04/20221,24%1,89154,39152,43152,24154,394K6
27/04/2022-1,49%-2,30152,50154,40152,50155,353K4
25/04/20221,74%2,65154,80151,86150,88154,8071K14
22/04/2022-1,27%-1,95152,15151,95151,91152,553K5
20/04/20220,26%0,40154,10153,69152,84154,8442K12
19/04/20223,61%5,36153,70151,05151,05153,708K9
18/04/2022-1,50%-2,26148,34150,00148,34150,0012K11
14/04/20220,51%0,76150,60151,64150,60151,9551K10
13/04/20221,59%2,34149,84147,50147,50149,8410K4
12/04/2022-0,97%-1,45147,50147,92147,50148,948K7
11/04/2022-1,25%-1,88148,95150,35148,95150,836K4
08/04/20221,23%1,83150,83150,60150,50151,3257K16
07/04/2022-1,04%-1,56149,00150,56147,09150,5613K17
06/04/2022-1,40%-2,14150,56150,02148,64150,5627K15
05/04/2022-1,37%-2,12152,70154,51152,24155,0012K15
04/04/20220,29%0,45154,82160,00152,00160,0031K13
01/04/2022-2,30%-3,63154,37156,00153,47156,0035K17
31/03/2022-2,03%-3,27158,00159,00158,00159,7713K12
30/03/2022-1,78%-2,93161,27164,20161,00164,207K18
29/03/20224,79%7,51164,20157,18157,18164,2030K13
28/03/20221,76%2,71156,69155,83155,83157,2331K19
25/03/2022-1,49%-2,33153,98156,25153,98156,3021K14
24/03/2022-0,73%-1,15156,31156,00155,68157,7630K17
23/03/2022-3,81%-6,24157,46163,20157,46163,20119K28
22/03/20222,49%3,97163,70164,08163,67164,356M27
21/03/2022-2,61%-4,28159,73162,00158,72162,5643K21
18/03/2022-1,76%-2,94164,01165,65163,03165,65137K13
17/03/20220,31%0,51166,95166,44165,48166,9518K10
16/03/20220,30%0,49166,44167,89165,94167,893K4
15/03/20221,89%3,08165,95164,82164,10167,0458K12
14/03/2022-1,75%-2,90162,87165,10162,87166,794K5
11/03/20220,94%1,55165,77166,43165,23166,43109K4
10/03/2022-1,24%-2,07164,22167,62164,22167,62112K12
09/03/20220,22%0,36166,29164,48163,80169,00437K14
08/03/20221,30%2,13165,93165,43165,43165,9355K3
07/03/2022-5,70%-9,91163,80172,10163,80172,102K9
04/03/2022-0,44%-0,77173,71174,47170,59176,5628K13
03/03/2022-2,26%-4,03174,48176,02172,80177,30156K13
02/03/2022-0,04%-0,08178,51178,67177,05179,5292K7
25/02/20220,60%1,07178,59177,52177,52180,1829K36
24/02/20226,88%11,43177,52164,22164,22177,525M14
23/02/2022-5,63%-9,91166,09173,00166,09173,0668K19
22/02/2022-1,68%-3,00176,00178,20176,00178,202K6
21/02/2022-0,73%-1,32179,00180,32179,00180,327K6
18/02/2022-3,30%-6,16180,32186,46180,12186,464K10
17/02/20221,77%3,25186,48186,49185,93187,89260K7
16/02/20220,97%1,76183,23182,00182,00184,55154K10
15/02/2022-0,51%-0,93181,47183,42181,47185,62183K20
14/02/2022-2,39%-4,47182,40184,54181,92185,25195K34
11/02/2022-1,75%-3,32186,87187,98185,07189,8117K30
10/02/20221,89%3,52190,19187,34185,45191,72393K19
09/02/20220,21%0,40186,67189,00185,97189,00598K16
08/02/2022-4,72%-9,23186,27189,90186,27191,40475K26
07/02/20221,09%2,11195,50193,25193,25196,65369K13
04/02/20220,10%0,19193,39193,20191,52193,9035K13
03/02/2022-1,75%-3,45193,20196,65193,20196,9927K11
02/02/20220,90%1,76196,65194,89194,56196,65171K26
01/02/2022-0,14%-0,27194,89205,00193,85205,0057K24
31/01/20221,10%2,12195,16193,04193,04195,6010K12
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
17/12/2021--217,36214,07213,00217,3613K13


*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