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 |
| 22/01/2021 | -2,86% | -1,02 | 34,63 | 35,09 | 34,12 | 35,62 | 18M | 2.636 |
| 21/01/2021 | -2,46% | -0,90 | 35,65 | 36,56 | 34,92 | 36,80 | 16M | 2.192 |
| 20/01/2021 | -2,27% | -0,85 | 36,55 | 37,55 | 36,00 | 37,80 | 20M | 3.030 |
| 19/01/2021 | 1,52% | 0,56 | 37,40 | 38,40 | 36,19 | 38,40 | 36M | 4.240 |
| 18/01/2021 | 3,16% | 1,13 | 36,84 | 35,83 | 35,80 | 37,00 | 16M | 2.159 |
| 15/01/2021 | -1,27% | -0,46 | 35,71 | 35,89 | 35,10 | 36,18 | 13M | 2.349 |
| 14/01/2021 | 2,32% | 0,82 | 36,17 | 35,86 | 35,21 | 36,55 | 22M | 3.436 |
| 13/01/2021 | -1,70% | -0,61 | 35,35 | 35,90 | 34,66 | 37,59 | 22M | 3.083 |
| 12/01/2021 | 1,01% | 0,36 | 35,96 | 35,76 | 34,50 | 36,68 | 39M | 4.888 |
| 11/01/2021 | 5,11% | 1,73 | 35,60 | 33,62 | 33,29 | 35,60 | 31M | 4.157 |
| 08/01/2021 | 4,57% | 1,48 | 33,87 | 32,35 | 32,35 | 34,34 | 18M | 2.664 |
|
|
| 07/01/2021 | -1,58% | -0,52 | 32,39 | 33,02 | 32,37 | 33,66 | 20M | 3.636 |
| 06/01/2021 | -3,66% | -1,25 | 32,91 | 34,16 | 32,90 | 34,48 | 29M | 4.049 |
| 05/01/2021 | 1,01% | 0,34 | 34,16 | 33,50 | 32,41 | 34,88 | 32M | 4.998 |
| 04/01/2021 | -4,65% | -1,65 | 33,82 | 35,90 | 33,28 | 35,97 | 48M | 5.997 |
| 30/12/2020 | 3,44% | 1,18 | 35,47 | 34,70 | 34,41 | 35,91 | 52M | 6.891 |
| 29/12/2020 | 0,56% | 0,19 | 34,29 | 34,15 | 33,28 | 34,63 | 26M | 4.884 |
| 28/12/2020 | 7,60% | 2,41 | 34,10 | 31,89 | 31,76 | 34,14 | 28M | 4.465 |
| 23/12/2020 | 7,97% | 2,34 | 31,69 | 30,36 | 30,24 | 31,93 | 32M | 5.327 |
| 22/12/2020 | -1,08% | -0,32 | 29,35 | 29,84 | 29,21 | 30,70 | 14M | 2.482 |
| 21/12/2020 | -1,92% | -0,58 | 29,67 | 29,67 | 28,81 | 30,10 | 15M | 2.969 |
| 18/12/2020 | -2,42% | -0,75 | 30,25 | 30,73 | 29,98 | 31,22 | 14M | 2.135 |
| 17/12/2020 | -1,27% | -0,40 | 31,00 | 31,40 | 30,85 | 31,89 | 10M | 1.808 |
| 16/12/2020 | -1,20% | -0,38 | 31,40 | 31,90 | 30,95 | 31,99 | 9M | 1.712 |
| 15/12/2020 | 2,38% | 0,74 | 31,78 | 31,30 | 30,62 | 31,87 | 11M | 2.469 |
| 14/12/2020 | -0,48% | -0,15 | 31,04 | 31,01 | 30,72 | 31,72 | 8M | 1.752 |
| 11/12/2020 | -1,30% | -0,41 | 31,19 | 31,41 | 30,24 | 31,50 | 8M | 1.417 |
| 10/12/2020 | 0,83% | 0,26 | 31,60 | 31,33 | 30,50 | 31,82 | 8M | 1.537 |
| 09/12/2020 | -1,45% | -0,46 | 31,34 | 31,92 | 30,82 | 32,15 | 9M | 1.587 |
| 08/12/2020 | -1,12% | -0,36 | 31,80 | 31,80 | 31,36 | 32,80 | 12M | 1.756 |
| 07/12/2020 | 1,29% | 0,41 | 32,16 | 31,73 | 31,20 | 32,42 | 12M | 1.845 |
| 04/12/2020 | -2,01% | -0,65 | 31,75 | 32,60 | 31,47 | 32,60 | 12M | 1.922 |
| 03/12/2020 | 1,25% | 0,40 | 32,40 | 32,30 | 31,72 | 32,59 | 17M | 2.613 |
| 02/12/2020 | 0,00% | 0,00 | 32,00 | 32,00 | 31,44 | 32,43 | 12M | 2.112 |
| 01/12/2020 | 7,96% | 2,36 | 32,00 | 30,99 | 30,41 | 32,50 | 38M | 4.322 |
| 30/11/2020 | -1,92% | -0,58 | 29,64 | 30,21 | 29,64 | 30,98 | 16M | 1.926 |
| 27/11/2020 | -1,02% | -0,31 | 30,22 | 30,53 | 30,21 | 30,95 | 8M | 1.194 |
| 26/11/2020 | -0,88% | -0,27 | 30,53 | 30,80 | 30,34 | 31,00 | 3M | 555 |
| 25/11/2020 | -0,65% | -0,20 | 30,80 | 30,72 | 30,10 | 31,08 | 11M | 2.313 |
| 24/11/2020 | 2,89% | 0,87 | 31,00 | 30,40 | 29,95 | 31,20 | 12M | 2.061 |
| 23/11/2020 | 3,11% | 0,91 | 30,13 | 29,64 | 29,49 | 30,40 | 11M | 1.663 |
| 20/11/2020 | -0,34% | -0,10 | 29,22 | 28,94 | 28,94 | 29,48 | 4M | 686 |
| 19/11/2020 | 1,98% | 0,57 | 29,32 | 28,75 | 28,16 | 29,50 | 10M | 1.794 |
| 18/11/2020 | -2,14% | -0,63 | 28,75 | 29,59 | 28,57 | 29,76 | 8M | 1.565 |
| 17/11/2020 | 0,00% | 0,00 | 29,38 | 29,18 | 28,65 | 29,54 | 11M | 2.222 |
| 16/11/2020 | -0,68% | -0,20 | 29,38 | 29,80 | 28,55 | 30,17 | 9M | 1.790 |
| 13/11/2020 | 1,30% | 0,38 | 29,58 | 30,00 | 28,98 | 30,53 | 11M | 1.838 |
| 12/11/2020 | -2,67% | -0,80 | 29,20 | 29,61 | 28,77 | 30,13 | 10M | 1.490 |
| 11/11/2020 | 1,04% | 0,31 | 30,00 | 29,90 | 29,10 | 30,28 | 9M | 1.516 |
| 10/11/2020 | -1,03% | -0,31 | 29,69 | 29,51 | 29,51 | 30,64 | 7M | 1.363 |
| 09/11/2020 | -1,93% | -0,59 | 30,00 | 31,00 | 29,61 | 31,52 | 10M | 1.686 |
| 06/11/2020 | 5,96% | 1,72 | 30,59 | 28,75 | 28,56 | 30,90 | 14M | 2.324 |
| 05/11/2020 | 1,73% | 0,49 | 28,87 | 28,85 | 28,52 | 29,40 | 10M | 1.716 |
| 04/11/2020 | 6,09% | 1,63 | 28,38 | 27,00 | 26,86 | 28,84 | 9M | 1.609 |
| 03/11/2020 | 4,13% | 1,06 | 26,75 | 26,40 | 25,99 | 27,00 | 14M | 2.386 |
| 30/10/2020 | -2,73% | -0,72 | 25,69 | 26,65 | 24,84 | 26,65 | 12M | 1.811 |
| 29/10/2020 | 2,32% | 0,60 | 26,41 | 25,71 | 24,84 | 26,80 | 9M | 1.456 |
| 28/10/2020 | -6,45% | -1,78 | 25,81 | 26,91 | 25,50 | 26,91 | 11M | 1.995 |
| 27/10/2020 | -2,95% | -0,84 | 27,59 | 28,60 | 27,51 | 28,83 | 9M | 1.391 |
| 26/10/2020 | -2,64% | -0,77 | 28,43 | 28,99 | 28,02 | 29,05 | 4M | 872 |
| 23/10/2020 | -0,98% | -0,29 | 29,20 | 29,53 | 29,02 | 29,74 | 8M | 1.661 |
| 22/10/2020 | 1,69% | 0,49 | 29,49 | 28,77 | 28,65 | 29,81 | 14M | 2.968 |
| 21/10/2020 | 0,00% | 0,00 | 29,00 | 29,00 | 28,23 | 29,21 | 7M | 1.612 |
| 20/10/2020 | 2,51% | 0,71 | 29,00 | 28,01 | 28,01 | 29,04 | 10M | 1.723 |
| 19/10/2020 | 0,68% | 0,19 | 28,29 | 28,00 | 27,77 | 28,85 | 7M | 1.305 |
| 16/10/2020 | 3,96% | 1,07 | 28,10 | 27,22 | 27,03 | 28,19 | 8M | 984 |
| 15/10/2020 | -1,24% | -0,34 | 27,03 | 27,14 | 26,58 | 27,97 | 7M | 1.386 |
| 14/10/2020 | -0,47% | -0,13 | 27,37 | 27,50 | 27,09 | 28,50 | 6M | 1.202 |
| 13/10/2020 | 0,70% | 0,19 | 27,50 | 27,91 | 27,50 | 28,09 | 6M | 974 |
| 09/10/2020 | 5,04% | 1,31 | 27,31 | 26,03 | 26,02 | 27,74 | 9M | 1.641 |
| 08/10/2020 | -1,37% | -0,36 | 26,00 | 26,36 | 25,70 | 26,86 | 8M | 1.860 |
| 07/10/2020 | 2,13% | 0,55 | 26,36 | 26,24 | 25,62 | 26,68 | 6M | 1.278 |
| 06/10/2020 | -1,86% | -0,49 | 25,81 | 26,15 | 25,68 | 27,20 | 6M | 1.119 |
| 05/10/2020 | 3,18% | 0,81 | 26,30 | 25,80 | 25,11 | 26,30 | 8M | 1.296 |
| 02/10/2020 | -3,30% | -0,87 | 25,49 | 25,98 | 25,27 | 26,07 | 11M | 1.596 |
| 01/10/2020 | 3,74% | 0,95 | 26,36 | 25,33 | 24,66 | 26,36 | 22M | 4.226 |
| 30/09/2020 | -0,31% | -0,08 | 25,41 | 25,46 | 25,26 | 25,94 | 10M | 1.664 |
| 29/09/2020 | -2,45% | -0,64 | 25,49 | 26,70 | 25,00 | 26,70 | 12M | 1.744 |
| 28/09/2020 | -6,34% | -1,77 | 26,13 | 28,05 | 26,13 | 28,23 | 20M | 3.039 |
| 25/09/2020 | -0,71% | -0,20 | 27,90 | 28,10 | 27,80 | 28,19 | 15M | 2.721 |
| 24/09/2020 | -1,58% | -0,45 | 28,10 | 28,19 | 28,00 | 28,98 | 8M | 1.627 |
| 23/09/2020 | 0,53% | 0,15 | 28,55 | 28,01 | 27,64 | 29,32 | 28M | 3.567 |
| 22/09/2020 | -0,07% | -0,02 | 28,40 | 28,08 | 28,05 | 28,82 | 24M | 2.172 |
| 21/09/2020 | -3,33% | -0,98 | 28,42 | 28,13 | 28,10 | 28,90 | 19M | 2.412 |
| 18/09/2020 | - | - | 29,40 | 30,20 | 28,51 | 31,00 | 8M | 778 |
Date,Open,High,Low,Close,Volume
22-Jan-21,35.09,35.62,34.12,34.63,17862878
21-Jan-21,36.56,36.80,34.92,35.65,16497413
20-Jan-21,37.55,37.80,36.00,36.55,19617606
19-Jan-21,38.40,38.40,36.19,37.40,35887053
18-Jan-21,35.83,37.00,35.80,36.84,16068201
15-Jan-21,35.89,36.18,35.10,35.71,12965875
14-Jan-21,35.86,36.55,35.21,36.17,21876865
13-Jan-21,35.90,37.59,34.66,35.35,22086461
12-Jan-21,35.76,36.68,34.50,35.96,39170631
11-Jan-21,33.62,35.60,33.29,35.60,30818993
08-Jan-21,32.35,34.34,32.35,33.87,18176569
07-Jan-21,33.02,33.66,32.37,32.39,20004484
06-Jan-21,34.16,34.48,32.90,32.91,28894303
05-Jan-21,33.50,34.88,32.41,34.16,31515108
04-Jan-21,35.90,35.97,33.28,33.82,48230305
30-Dec-20,34.70,35.91,34.41,35.47,52107400
29-Dec-20,34.15,34.63,33.28,34.29,26077786
28-Dec-20,31.89,34.14,31.76,34.10,27699311
23-Dec-20,30.36,31.93,30.24,31.69,31803868
22-Dec-20,29.84,30.70,29.21,29.35,13535267
21-Dec-20,29.67,30.10,28.81,29.67,15329952
18-Dec-20,30.73,31.22,29.98,30.25,13997196
17-Dec-20,31.40,31.89,30.85,31.00,9889250
16-Dec-20,31.90,31.99,30.95,31.40,8859515
15-Dec-20,31.30,31.87,30.62,31.78,11487006
14-Dec-20,31.01,31.72,30.72,31.04,8214357
11-Dec-20,31.41,31.50,30.24,31.19,8086802
10-Dec-20,31.33,31.82,30.50,31.60,8448821
09-Dec-20,31.92,32.15,30.82,31.34,8945012
08-Dec-20,31.80,32.80,31.36,31.80,12271486
07-Dec-20,31.73,32.42,31.20,32.16,12483806
04-Dec-20,32.60,32.60,31.47,31.75,12012179
03-Dec-20,32.30,32.59,31.72,32.40,16627434
02-Dec-20,32.00,32.43,31.44,32.00,12261314
01-Dec-20,30.99,32.50,30.41,32.00,37507043
30-Nov-20,30.21,30.98,29.64,29.64,16372731
27-Nov-20,30.53,30.95,30.21,30.22,7776694
26-Nov-20,30.80,31.00,30.34,30.53,3203199
25-Nov-20,30.72,31.08,30.10,30.80,11080222
24-Nov-20,30.40,31.20,29.95,31.00,12289350
23-Nov-20,29.64,30.40,29.49,30.13,10983002
20-Nov-20,28.94,29.48,28.94,29.22,3811402
19-Nov-20,28.75,29.50,28.16,29.32,10306086
18-Nov-20,29.59,29.76,28.57,28.75,7692133
17-Nov-20,29.18,29.54,28.65,29.38,11392190
16-Nov-20,29.80,30.17,28.55,29.38,9199469
13-Nov-20,30.00,30.53,28.98,29.58,10776542
12-Nov-20,29.61,30.13,28.77,29.20,9748870
11-Nov-20,29.90,30.28,29.10,30.00,8777915
10-Nov-20,29.51,30.64,29.51,29.69,7358064
09-Nov-20,31.00,31.52,29.61,30.00,9851837
06-Nov-20,28.75,30.90,28.56,30.59,14308641
05-Nov-20,28.85,29.40,28.52,28.87,9841087
04-Nov-20,27.00,28.84,26.86,28.38,8720769
03-Nov-20,26.40,27.00,25.99,26.75,13853337
30-Oct-20,26.65,26.65,24.84,25.69,11513752
29-Oct-20,25.71,26.80,24.84,26.41,8830008
28-Oct-20,26.91,26.91,25.50,25.81,11215077
27-Oct-20,28.60,28.83,27.51,27.59,9137727
26-Oct-20,28.99,29.05,28.02,28.43,4385593
23-Oct-20,29.53,29.74,29.02,29.20,7950242
22-Oct-20,28.77,29.81,28.65,29.49,14205910
21-Oct-20,29.00,29.21,28.23,29.00,7231156
20-Oct-20,28.01,29.04,28.01,29.00,10438238
19-Oct-20,28.00,28.85,27.77,28.29,7398809
16-Oct-20,27.22,28.19,27.03,28.10,8129524
15-Oct-20,27.14,27.97,26.58,27.03,6593955
14-Oct-20,27.50,28.50,27.09,27.37,6090561
13-Oct-20,27.91,28.09,27.50,27.50,6125467
09-Oct-20,26.03,27.74,26.02,27.31,9174281
08-Oct-20,26.36,26.86,25.70,26.00,7754426
07-Oct-20,26.24,26.68,25.62,26.36,5741305
06-Oct-20,26.15,27.20,25.68,25.81,6231366
05-Oct-20,25.80,26.30,25.11,26.30,7670127
02-Oct-20,25.98,26.07,25.27,25.49,11236951
01-Oct-20,25.33,26.36,24.66,26.36,21999376
30-Sep-20,25.46,25.94,25.26,25.41,9714099
29-Sep-20,26.70,26.70,25.00,25.49,11586822
28-Sep-20,28.05,28.23,26.13,26.13,20468098
25-Sep-20,28.10,28.19,27.80,27.90,14951853
24-Sep-20,28.19,28.98,28.00,28.10,8121432
23-Sep-20,28.01,29.32,27.64,28.55,28203666
22-Sep-20,28.08,28.82,28.05,28.40,24074466
21-Sep-20,28.13,28.90,28.10,28.42,18745262
18-Sep-20,30.20,31.00,28.51,29.40,7936367
*exoneração de responsabilidade e termos de uso