Cotação atual, histórico e gráfico do papel: SIMH3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2025 | 0,19% | 0,01 | 5,19 | 5,20 | 5,15 | 5,31 | 23M | 4.218 |
| 29/12/2025 | -0,77% | -0,04 | 5,18 | 5,21 | 5,10 | 5,22 | 15M | 4.319 |
| 26/12/2025 | 0,58% | 0,03 | 5,22 | 5,20 | 5,10 | 5,22 | 17M | 3.210 |
| 23/12/2025 | 4,22% | 0,21 | 5,19 | 5,01 | 5,01 | 5,25 | 24M | 8.060 |
| 22/12/2025 | -2,73% | -0,14 | 4,98 | 5,12 | 4,98 | 5,17 | 26M | 4.680 |
| 19/12/2025 | -0,19% | -0,01 | 5,12 | 5,14 | 5,09 | 5,30 | 43M | 10.926 |
| 18/12/2025 | -3,21% | -0,17 | 5,13 | 5,21 | 5,11 | 5,29 | 32M | 8.475 |
| 17/12/2025 | -6,69% | -0,38 | 5,30 | 5,64 | 5,28 | 5,64 | 42M | 12.010 |
| 16/12/2025 | -6,73% | -0,41 | 5,68 | 6,00 | 5,66 | 6,00 | 40M | 10.206 |
| 15/12/2025 | -0,98% | -0,06 | 6,09 | 6,27 | 6,09 | 6,36 | 28M | 6.246 |
| 12/12/2025 | 0,49% | 0,03 | 6,15 | 6,20 | 6,08 | 6,44 | 28M | 6.163 |
| 11/12/2025 | -2,24% | -0,14 | 6,12 | 6,16 | 6,01 | 6,22 | 35M | 9.822 |
| 10/12/2025 | -0,79% | -0,05 | 6,26 | 6,38 | 6,12 | 6,40 | 29M | 6.400 |
| 09/12/2025 | -2,32% | -0,15 | 6,31 | 6,34 | 6,04 | 6,44 | 59M | 14.270 |
| 08/12/2025 | -1,07% | -0,07 | 6,46 | 6,59 | 6,25 | 6,71 | 72M | 12.599 |
| 05/12/2025 | -10,43% | -0,76 | 6,53 | 7,24 | 6,38 | 7,38 | 95M | 12.039 |
| 04/12/2025 | 5,65% | 0,39 | 7,29 | 6,98 | 6,86 | 7,45 | 59M | 13.673 |
| 03/12/2025 | 0,15% | 0,01 | 6,90 | 6,92 | 6,84 | 7,15 | 51M | 13.422 |
| 02/12/2025 | 5,51% | 0,36 | 6,89 | 6,53 | 6,49 | 6,92 | 49M | 13.427 |
| 01/12/2025 | 2,35% | 0,15 | 6,53 | 6,30 | 6,18 | 6,63 | 48M | 13.195 |
| 28/11/2025 | 2,74% | 0,17 | 6,38 | 6,21 | 6,12 | 6,49 | 29M | 8.924 |
| 27/11/2025 | -0,16% | -0,01 | 6,21 | 6,13 | 6,12 | 6,38 | 19M | 4.620 |
| 26/11/2025 | 11,07% | 0,62 | 6,22 | 5,61 | 5,57 | 6,26 | 52M | 9.200 |
| 25/11/2025 | 3,13% | 0,17 | 5,60 | 5,48 | 5,40 | 5,62 | 23M | 4.905 |
| 24/11/2025 | 3,63% | 0,19 | 5,43 | 5,24 | 5,20 | 5,43 | 22M | 4.296 |
| 21/11/2025 | -0,38% | -0,02 | 5,24 | 5,26 | 5,10 | 5,26 | 18M | 4.361 |
| 19/11/2025 | -0,38% | -0,02 | 5,26 | 5,28 | 5,15 | 5,34 | 12M | 3.218 |
| 18/11/2025 | 1,54% | 0,08 | 5,28 | 5,10 | 5,09 | 5,30 | 13M | 3.215 |
| 17/11/2025 | -3,17% | -0,17 | 5,20 | 5,38 | 5,14 | 5,38 | 17M | 5.359 |
| 14/11/2025 | 4,88% | 0,25 | 5,37 | 5,10 | 5,07 | 5,37 | 20M | 5.117 |
| 13/11/2025 | -2,85% | -0,15 | 5,12 | 5,15 | 5,10 | 5,37 | 23M | 5.609 |
| 12/11/2025 | -2,95% | -0,16 | 5,27 | 5,40 | 5,16 | 5,55 | 30M | 9.320 |
| 11/11/2025 | 11,73% | 0,57 | 5,43 | 4,99 | 4,99 | 5,47 | 56M | 11.438 |
| 10/11/2025 | - | - | 4,86 | 4,99 | 4,83 | 4,99 | 10M | 3.317 |
Date,Open,High,Low,Close,Volume
30-Dec-25,5.20,5.31,5.15,5.19,23013034
29-Dec-25,5.21,5.22,5.10,5.18,15200619
26-Dec-25,5.20,5.22,5.10,5.22,17107433
23-Dec-25,5.01,5.25,5.01,5.19,24415454
22-Dec-25,5.12,5.17,4.98,4.98,25843811
19-Dec-25,5.14,5.30,5.09,5.12,42780344
18-Dec-25,5.21,5.29,5.11,5.13,32072949
17-Dec-25,5.64,5.64,5.28,5.30,42079915
16-Dec-25,6.00,6.00,5.66,5.68,39808688
15-Dec-25,6.27,6.36,6.09,6.09,27535775
12-Dec-25,6.20,6.44,6.08,6.15,28009457
11-Dec-25,6.16,6.22,6.01,6.12,35262335
10-Dec-25,6.38,6.40,6.12,6.26,28695691
09-Dec-25,6.34,6.44,6.04,6.31,58996983
08-Dec-25,6.59,6.71,6.25,6.46,72341750
05-Dec-25,7.24,7.38,6.38,6.53,95038368
04-Dec-25,6.98,7.45,6.86,7.29,59267139
03-Dec-25,6.92,7.15,6.84,6.90,50569132
02-Dec-25,6.53,6.92,6.49,6.89,48505979
01-Dec-25,6.30,6.63,6.18,6.53,48475753
28-Nov-25,6.21,6.49,6.12,6.38,29429961
27-Nov-25,6.13,6.38,6.12,6.21,18547237
26-Nov-25,5.61,6.26,5.57,6.22,52277824
25-Nov-25,5.48,5.62,5.40,5.60,22696313
24-Nov-25,5.24,5.43,5.20,5.43,22286120
21-Nov-25,5.26,5.26,5.10,5.24,17814877
19-Nov-25,5.28,5.34,5.15,5.26,12366380
18-Nov-25,5.10,5.30,5.09,5.28,13074670
17-Nov-25,5.38,5.38,5.14,5.20,17107705
14-Nov-25,5.10,5.37,5.07,5.37,20416690
13-Nov-25,5.15,5.37,5.10,5.12,23234081
12-Nov-25,5.40,5.55,5.16,5.27,29883292
11-Nov-25,4.99,5.47,4.99,5.43,55776503
10-Nov-25,4.99,4.99,4.83,4.86,10118387
*exoneração de responsabilidade e termos de uso