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
menu


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
20/05/2025-0,76%-1,78231,26235,36229,37235,3635K15
19/05/2025-0,33%-0,77233,04233,81230,04233,8162K20
16/05/20250,61%1,41233,81233,38233,38233,819343
15/05/20252,28%5,19232,40227,04227,04232,4036K15
14/05/20250,54%1,21227,21228,26225,75228,26145K10
13/05/2025-7,38%-18,00226,00239,80225,18239,80419K27
12/05/20255,35%12,39244,00244,81244,00244,813K5
09/05/2025-0,38%-0,89231,61232,50228,72232,865K9
08/05/2025-0,27%-0,64232,50235,00229,39235,0011K5
07/05/20251,62%3,71233,14230,00230,00234,354K4
06/05/20250,05%0,12229,43224,72224,72229,4312K4
05/05/20251,18%2,67229,31222,10222,10229,9536K6
02/05/20252,51%5,54226,64223,93223,93230,00102K23
30/04/20250,28%0,62221,10222,68212,40222,6813K14
29/04/2025-1,34%-3,00220,48222,65220,01222,6528K4
28/04/20250,37%0,82223,48221,68221,68224,4640K6
25/04/20250,33%0,74222,66225,00222,66225,0022K7
24/04/20251,67%3,64221,92218,28218,28223,4718K9
23/04/20250,20%0,44218,28222,32218,28223,9569K17
22/04/2025-0,81%-1,78217,84216,48212,80217,8443K11
17/04/20251,34%2,90219,62222,14218,33222,147K7
16/04/2025-1,04%-2,28216,72214,62214,62222,323K4
15/04/2025-0,30%-0,66219,00219,66219,00221,5215K11
14/04/20251,65%3,56219,66211,77211,77221,3416K12
11/04/20250,67%1,44216,10210,37210,37217,99155K9
10/04/2025-3,39%-7,54214,66213,82213,82218,4230K16
09/04/20257,32%15,15222,20208,28208,28222,2090K6
08/04/2025-2,45%-5,19207,05212,24207,05219,17267K17
07/04/2025-2,60%-5,66212,24217,90204,67217,90209K26
04/04/20251,49%3,20217,90212,73207,69218,2440K13
03/04/2025-11,32%-27,42214,70234,06214,70236,40187K31
02/04/20253,17%7,44242,12238,08237,41242,1235K19
01/04/2025-0,98%-2,32234,68237,00233,80239,2822K33
31/03/2025-0,15%-0,36237,00233,86233,86237,2229K9
28/03/2025-1,47%-3,55237,36240,91234,64240,9125K7
27/03/2025-0,24%-0,57240,91240,40239,91240,914K14
26/03/20250,20%0,48241,48239,69239,32241,4860K23
25/03/20251,31%3,12241,00239,74236,12241,0028K12
24/03/20252,40%5,58237,88237,60231,65237,88149K22
21/03/2025-3,19%-7,66232,30238,05230,73238,0516K11
20/03/20252,99%6,97239,96232,50232,41239,966K5
19/03/2025-2,91%-6,98232,99232,69231,45235,2911K16
18/03/2025-1,11%-2,70239,97242,64233,77242,6475K23
17/03/20254,66%10,80242,67227,48227,48242,678K12
14/03/20250,13%0,30231,87232,00228,92232,0743K12
13/03/2025-4,75%-11,55231,57238,25230,69241,8521K34
12/03/20252,73%6,46243,12242,88241,10243,1972K10
11/03/2025-2,84%-6,91236,66243,60235,03243,6042K20
10/03/2025-1,61%-3,99243,57245,00241,43245,0030K12
07/03/2025-1,54%-3,86247,56251,42245,19251,4277K19
06/03/2025-5,69%-15,17251,42272,97251,42272,9724K10
05/03/2025-2,82%-7,73266,59281,99263,23281,9916K13
28/02/20252,58%6,91274,32264,96264,96274,3214K14
27/02/20250,92%2,44267,41264,97264,97270,9113K10
26/02/20250,04%0,10264,97267,00264,97268,213K7
25/02/2025-0,71%-1,89264,87267,13263,78267,7516K11
24/02/20250,95%2,51266,76266,91264,71267,0211K7
21/02/2025-1,04%-2,78264,25269,63262,16269,6318K11
20/02/20250,10%0,27267,03266,76263,71267,0331K9
19/02/20250,66%1,74266,76265,11264,60267,056K8
18/02/20251,00%2,62265,02262,40262,40265,0210K10
17/02/2025-1,24%-3,30262,40265,96262,40265,964K8
14/02/2025-1,16%-3,13265,70268,12264,55269,0052K8
13/02/20251,35%3,59268,83265,24265,24268,8314K6
12/02/20250,20%0,52265,24263,67263,00265,4132K9
11/02/20251,55%4,03264,72262,09258,95265,0016K6
10/02/20250,16%0,42260,69259,65257,15260,7513K9
07/02/2025-0,37%-0,97260,27261,24259,69261,2450K13
06/02/20250,54%1,41261,24259,83256,77262,08122K12
05/02/20254,51%11,21259,83251,25251,25260,9099K20
04/02/2025-0,89%-2,23248,62250,00248,08250,0017K8
03/02/2025-0,86%-2,17250,85253,02250,85253,023M481
31/01/2025-1,52%-3,90253,02255,00253,02258,7026K39
30/01/2025-1,88%-4,92256,92259,57254,89260,8744K74
29/01/20251,88%4,84261,84259,57254,46261,8466K106
28/01/2025-0,77%-2,00257,00259,03256,67260,8838K24
27/01/20250,05%0,12259,00258,88258,88261,8753K132
24/01/20250,41%1,05258,88257,83257,58260,4444K96
23/01/20251,72%4,36257,83256,50254,69258,9418K54
22/01/2025-3,73%-9,82253,47263,00253,47263,0041K93
21/01/20251,07%2,78263,29259,74259,48267,4448K127
20/01/2025-1,67%-4,42260,51261,99260,51262,0022K7
17/01/20250,99%2,59264,93262,34260,52266,4041K74
16/01/20251,15%2,98262,34260,88257,15262,3452K57
15/01/2025-1,62%-4,28259,36263,64258,51267,0937K66
14/01/20250,19%0,51263,64260,88260,88265,0922K45
13/01/20250,60%1,57263,13260,78259,11263,1325K37
10/01/2025-2,14%-5,71261,56267,27259,83267,2751K95
09/01/2025-0,01%-0,03267,27265,00263,00267,304K8
08/01/20250,41%1,08267,30262,80262,80267,5731K35
07/01/2025-0,50%-1,35266,22269,20256,95269,3829K84
06/01/2025-0,45%-1,21267,57262,10262,10269,0020K30
03/01/20250,78%2,08268,78262,99262,00272,69292K27
02/01/20250,79%2,10266,70264,60264,25270,1548K24
30/12/2024-0,71%-1,89264,60265,17261,00269,0440K45
27/12/2024-0,96%-2,59266,49270,61266,39270,6151K133
26/12/20241,36%3,62269,08269,08265,22269,6495K49
23/12/20240,29%0,78265,46267,61261,66268,0649K105
20/12/20240,65%1,70264,68260,18254,54265,4694K77
19/12/2024-3,61%-9,84262,98269,75261,90272,7034K54
18/12/2024-0,37%-1,02272,82279,51271,03280,26127K75
17/12/2024-1,70%-4,73273,84275,50273,84281,6890K70
16/12/20240,03%0,08278,57272,92271,58278,5743K68
13/12/20244,30%11,49278,49270,00268,50278,4923K28
12/12/20240,91%2,40267,00262,00260,20269,8828K51
11/12/2024-2,00%-5,40264,60270,00263,52272,4341K125
10/12/2024-2,38%-6,57270,00277,48270,00277,92325K89
09/12/2024-0,42%-1,18276,57277,75273,12277,9837K71
06/12/20240,23%0,63277,75284,99265,00284,9988K59
05/12/20240,87%2,40277,12274,72269,22280,0061K112
04/12/20240,51%1,40274,72277,92270,99277,92168K64
03/12/2024-0,18%-0,50273,32270,99270,99276,7537K16
02/12/2024-0,87%-2,41273,82276,23273,82283,44416K939
29/11/2024-0,16%-0,45276,23281,45273,33282,70112K123
28/11/20241,35%3,68276,68277,41272,18277,9218K9
27/11/20242,55%6,79273,00268,88264,51273,0053K112
26/11/20241,48%3,87266,21261,41259,02266,2114K29
25/11/2024-0,43%-1,12262,34267,54262,34267,5423K82
22/11/2024-0,02%-0,06263,46265,98263,08267,8052K45
21/11/20241,05%2,74263,52257,93257,93265,5996K37
19/11/20240,60%1,56260,78264,72259,74265,2049K63
18/11/20240,10%0,26259,22257,93257,93261,1144K90
14/11/2024-0,80%-2,08258,96258,48258,24262,0854K92
13/11/20241,48%3,80261,04257,24257,24263,3850K132
12/11/2024-1,16%-3,02257,24260,26257,24262,8654K87
11/11/20241,86%4,76260,26258,70258,70263,3880K102
08/11/20241,98%4,97255,50245,51245,51258,5033K36
07/11/20242,24%5,49250,53250,08246,23251,7531K75
06/11/2024-1,79%-4,46245,04256,50245,04258,0044K70
05/11/20240,88%2,17249,50250,32247,35251,5095K46
04/11/20240,51%1,25247,33246,28244,50247,3312K12
01/11/20240,13%0,33246,08245,75240,48249,60243K876
31/10/2024-0,81%-2,00245,75250,21244,46250,21122K28
30/10/2024--247,75250,00247,48251,0034K65


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar