Cotação atual, histórico e gráfico do papel: SIMH3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SIMH3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-3,22%	-0,45	13,52	13,63	13,26	13,75	31M	9.162
17/09/2021	-2,99%	-0,43	13,97	14,34	13,97	14,54	79M	7.619
16/09/2021	-2,17%	-0,32	14,40	14,63	14,39	14,91	18M	6.757
15/09/2021	-0,07%	-0,01	14,72	14,71	14,35	14,84	16M	4.652
14/09/2021	-0,54%	-0,08	14,73	14,88	14,45	15,11	28M	8.167
13/09/2021	5,11%	0,72	14,81	14,19	14,07	15,00	36M	9.885
10/09/2021	0,64%	0,09	14,09	14,54	13,78	14,65	43M	10.163
09/09/2021	2,26%	0,31	14,00	13,42	13,31	14,40	42M	8.564
08/09/2021	-5,00%	-0,72	13,69	14,31	13,60	14,60	35M	10.662
06/09/2021	2,93%	0,41	14,41	13,91	13,91	14,48	15M	4.284
03/09/2021	-1,27%	-0,18	14,00	14,30	13,87	14,45	66M	12.058

02/09/2021	-4,64%	-0,69	14,18	14,87	14,04	14,91	49M	11.109
01/09/2021	0,13%	0,02	14,87	14,85	14,38	15,24	52M	14.494
31/08/2021	-4,07%	-0,63	14,85	15,48	14,47	15,58	51M	10.419
30/08/2021	-4,44%	-0,72	15,48	16,20	15,41	16,60	44M	8.169
27/08/2021	6,51%	0,99	16,20	15,35	15,10	16,28	51M	10.816
26/08/2021	-2,50%	-0,39	15,21	15,55	15,06	15,78	42M	10.451
25/08/2021	1,50%	0,23	15,60	15,37	15,25	15,89	34M	7.904
24/08/2021	2,33%	0,35	15,37	15,46	15,10	15,57	26M	6.049
23/08/2021	0,81%	0,12	15,02	14,94	14,70	15,33	33M	9.843
20/08/2021	0,68%	0,10	14,90	14,73	14,39	15,03	35M	9.703
19/08/2021	2,78%	0,40	14,80	13,90	13,59	14,95	50M	12.004
18/08/2021	0,35%	0,05	14,40	14,20	13,92	14,78	59M	15.229
17/08/2021	0,07%	0,01	14,35	13,80	13,10	14,35	118M	30.790
16/08/2021	-9,53%	-1,51	14,34	15,74	13,57	15,74	192M	34.394
13/08/2021	-3,35%	-0,55	15,85	16,50	15,20	16,55	62M	7.728
12/08/2021	0,74%	0,12	16,40	15,93	15,92	17,44	52M	9.246
11/08/2021	-75,41%	-49,92	16,28	16,60	15,74	16,99	41M	9.901
10/08/2021	-2,13%	-1,44	66,20	68,20	66,20	68,86	40M	3.685
09/08/2021	2,64%	1,74	67,64	66,79	66,08	68,01	34M	3.013
06/08/2021	-0,08%	-0,05	65,90	67,05	65,10	67,10	23M	2.329
05/08/2021	-1,02%	-0,68	65,95	66,71	65,18	67,97	40M	3.994
04/08/2021	-2,73%	-1,87	66,63	68,50	66,56	69,00	42M	4.310
03/08/2021	-2,00%	-1,40	68,50	69,65	67,56	69,66	50M	4.394
02/08/2021	0,36%	0,25	69,90	70,64	69,43	71,55	42M	3.981
30/07/2021	0,94%	0,65	69,65	68,90	68,03	70,64	54M	4.560
29/07/2021	4,78%	3,15	69,00	66,13	66,13	70,49	48M	4.258
28/07/2021	0,11%	0,07	65,85	66,05	64,27	68,38	42M	3.730
27/07/2021	-2,26%	-1,52	65,78	67,08	65,54	67,55	34M	3.086
26/07/2021	-0,74%	-0,50	67,30	68,20	66,13	68,20	42M	2.422
23/07/2021	0,44%	0,30	67,80	67,64	67,04	68,50	28M	2.512
22/07/2021	1,93%	1,28	67,50	66,42	66,26	68,56	40M	3.255
21/07/2021	0,70%	0,46	66,22	66,05	65,00	66,62	35M	3.393
20/07/2021	2,18%	1,40	65,76	64,51	64,11	66,22	22M	2.397
19/07/2021	-0,06%	-0,04	64,36	63,49	62,64	65,14	28M	2.850
16/07/2021	1,10%	0,70	64,40	64,26	62,97	64,94	34M	3.561
15/07/2021	1,08%	0,68	63,70	63,11	62,21	64,34	32M	3.766
14/07/2021	1,84%	1,14	63,02	61,90	61,38	63,38	28M	3.006
13/07/2021	0,44%	0,27	61,88	61,15	60,77	61,97	25M	2.823
12/07/2021	3,84%	2,28	61,61	59,98	59,43	61,68	27M	3.176
08/07/2021	0,00%	0,00	59,33	58,69	57,76	59,33	31M	3.188
07/07/2021	1,25%	0,73	59,33	58,60	58,40	60,25	27M	3.075
06/07/2021	-1,26%	-0,75	58,60	59,35	57,40	59,35	26M	3.099
05/07/2021	0,41%	0,24	59,35	59,01	58,54	59,90	17M	1.682
02/07/2021	6,01%	3,35	59,11	56,85	56,85	59,88	66M	6.104
01/07/2021	0,25%	0,14	55,76	56,50	55,72	58,08	56M	5.652
30/06/2021	1,50%	0,82	55,62	54,06	53,97	55,62	39M	4.275
29/06/2021	0,05%	0,03	54,80	54,73	52,55	55,26	36M	3.378
28/06/2021	0,55%	0,30	54,77	53,82	53,82	55,95	37M	3.039
25/06/2021	-0,95%	-0,52	54,47	54,29	53,69	55,00	25M	2.997
24/06/2021	-0,56%	-0,31	54,99	56,04	53,64	56,05	40M	4.179
23/06/2021	0,55%	0,30	55,30	55,28	54,31	55,65	35M	3.837
22/06/2021	-2,57%	-1,45	55,00	56,44	54,90	56,52	24M	2.314
21/06/2021	1,36%	0,76	56,45	56,48	55,24	57,37	21M	2.507
18/06/2021	1,25%	0,69	55,69	55,20	54,26	56,35	48M	3.130
17/06/2021	0,36%	0,20	55,00	55,10	53,61	55,28	25M	2.734
16/06/2021	0,74%	0,40	54,80	54,50	53,46	54,99	21M	2.489
15/06/2021	-1,09%	-0,60	54,40	55,04	53,37	55,87	44M	5.578
14/06/2021	5,51%	2,87	55,00	52,47	52,03	55,40	48M	4.691
11/06/2021	-1,64%	-0,87	52,13	52,71	50,46	52,71	22M	2.795
10/06/2021	0,76%	0,40	53,00	53,00	52,45	53,44	24M	2.501
09/06/2021	0,48%	0,25	52,60	52,44	51,85	52,79	16M	2.080
08/06/2021	-0,48%	-0,25	52,35	52,50	51,34	52,97	26M	3.323
07/06/2021	-0,75%	-0,40	52,60	52,71	52,00	53,58	28M	3.838
04/06/2021	0,00%	0,00	53,00	53,00	52,34	53,50	24M	2.807
02/06/2021	0,00%	0,00	53,00	53,77	52,50	53,77	22M	3.087
01/06/2021	2,00%	1,04	53,00	52,17	51,68	53,89	47M	5.222
31/05/2021	4,57%	2,27	51,96	49,75	49,75	51,96	34M	3.219
28/05/2021	-0,58%	-0,29	49,69	49,87	49,08	50,43	21M	2.706
27/05/2021	0,77%	0,38	49,98	49,82	48,77	49,98	33M	3.147
26/05/2021	-0,02%	-0,01	49,60	49,60	48,17	50,16	21M	2.448
25/05/2021	1,41%	0,69	49,61	49,17	48,70	50,02	19M	2.355
24/05/2021	-0,35%	-0,17	48,92	48,49	48,10	49,48	22M	3.349
21/05/2021	0,39%	0,19	49,09	49,30	48,10	49,30	16M	1.959
20/05/2021	2,30%	1,10	48,90	48,07	47,82	49,07	22M	3.011
19/05/2021	1,16%	0,55	47,80	47,43	46,72	48,07	27M	3.539
18/05/2021	0,66%	0,31	47,25	47,31	46,71	48,63	28M	3.632
17/05/2021	3,39%	1,54	46,94	45,10	44,82	47,27	25M	3.448
14/05/2021	-2,91%	-1,36	45,40	47,01	45,25	47,50	23M	3.317
13/05/2021	3,70%	1,67	46,76	45,31	45,09	46,91	34M	4.141
12/05/2021	-2,15%	-0,99	45,09	46,07	43,78	46,07	30M	3.572
11/05/2021	1,16%	0,53	46,08	45,30	44,25	46,10	23M	3.025
10/05/2021	-2,25%	-1,05	45,55	46,60	45,30	46,85	22M	2.933
07/05/2021	1,97%	0,90	46,60	46,68	45,55	46,70	26M	3.572
06/05/2021	-0,15%	-0,07	45,70	45,77	45,10	46,20	24M	3.368
05/05/2021	3,36%	1,49	45,77	44,94	44,50	46,99	46M	6.308
04/05/2021	1,79%	0,78	44,28	43,51	43,08	44,75	36M	5.428
03/05/2021	0,55%	0,24	43,50	43,90	42,14	44,00	48M	7.033
30/04/2021	1,60%	0,68	43,26	42,20	41,12	43,26	50M	7.189
29/04/2021	1,99%	0,83	42,58	41,76	40,77	42,88	48M	8.221
28/04/2021	7,11%	2,77	41,75	39,06	38,96	41,91	45M	6.326
27/04/2021	1,46%	0,56	38,98	38,33	38,25	39,98	27M	4.369
26/04/2021	-0,72%	-0,28	38,42	38,94	38,00	38,94	16M	2.923
23/04/2021	-0,67%	-0,26	38,70	39,40	37,96	39,51	17M	2.778
22/04/2021	-2,72%	-1,09	38,96	40,36	38,83	40,42	21M	3.573
20/04/2021	-1,11%	-0,45	40,05	40,51	39,64	41,39	21M	3.176
19/04/2021	1,50%	0,60	40,50	39,80	39,80	40,87	19M	3.241
16/04/2021	2,10%	0,82	39,90	39,09	38,50	39,90	15M	2.445
15/04/2021	1,27%	0,49	39,08	38,61	38,61	39,58	18M	2.852
14/04/2021	-1,41%	-0,55	38,59	39,06	38,40	39,83	17M	2.408
13/04/2021	-1,90%	-0,76	39,14	39,89	38,68	39,89	14M	1.993
12/04/2021	-1,60%	-0,65	39,90	40,60	39,55	40,60	16M	2.535
09/04/2021	2,42%	0,96	40,55	39,67	39,15	41,05	21M	3.031
08/04/2021	1,36%	0,53	39,59	39,08	38,84	40,27	14M	2.245
07/04/2021	-0,86%	-0,34	39,06	39,30	38,48	39,66	17M	2.893
06/04/2021	3,90%	1,48	39,40	37,98	37,84	39,50	33M	4.016
05/04/2021	1,63%	0,61	37,92	38,00	37,33	38,25	16M	2.826
01/04/2021	-0,13%	-0,05	37,31	38,31	37,07	38,32	23M	4.164
31/03/2021	3,23%	1,17	37,36	36,22	35,85	37,59	28M	4.327
30/03/2021	3,28%	1,15	36,19	35,05	34,82	36,51	18M	3.384
29/03/2021	-1,71%	-0,61	35,04	35,40	34,61	35,98	11M	2.089
26/03/2021	-1,33%	-0,48	35,65	36,21	35,24	36,91	19M	3.442
25/03/2021	4,27%	1,48	36,13	34,60	33,89	36,48	23M	3.962
24/03/2021	-4,28%	-1,55	34,65	36,09	34,21	36,45	18M	2.980
23/03/2021	-2,69%	-1,00	36,20	37,00	35,69	37,10	16M	2.363
22/03/2021	1,36%	0,50	37,20	36,57	35,80	37,29	17M	2.768
19/03/2021	0,63%	0,23	36,70	36,37	35,73	37,20	19M	2.917
18/03/2021	-2,23%	-0,83	36,47	37,30	36,15	38,88	29M	4.517
17/03/2021	0,73%	0,27	37,30	36,41	36,15	37,68	27M	4.204
16/03/2021	5,05%	1,78	37,03	35,27	35,26	37,86	36M	5.108
15/03/2021	0,43%	0,15	35,25	35,11	34,84	35,99	20M	3.813
12/03/2021	-1,32%	-0,47	35,10	35,89	34,67	35,89	18M	2.718
11/03/2021	8,02%	2,64	35,57	34,08	34,08	35,96	41M	5.778
10/03/2021	-	-	32,93	33,85	32,12	33,85	55M	10.192

Date,Open,High,Low,Close,Volume
20-Sep-21,13.63,13.75,13.26,13.52,31071694
17-Sep-21,14.34,14.54,13.97,13.97,78792724
16-Sep-21,14.63,14.91,14.39,14.40,17881638
15-Sep-21,14.71,14.84,14.35,14.72,16172406
14-Sep-21,14.88,15.11,14.45,14.73,27614050
13-Sep-21,14.19,15.00,14.07,14.81,36358713
10-Sep-21,14.54,14.65,13.78,14.09,42704593
09-Sep-21,13.42,14.40,13.31,14.00,42152700
08-Sep-21,14.31,14.60,13.60,13.69,35126179
06-Sep-21,13.91,14.48,13.91,14.41,15110201
03-Sep-21,14.30,14.45,13.87,14.00,66386892
02-Sep-21,14.87,14.91,14.04,14.18,48955379
01-Sep-21,14.85,15.24,14.38,14.87,52125650
31-Aug-21,15.48,15.58,14.47,14.85,50949752
30-Aug-21,16.20,16.60,15.41,15.48,44340686
27-Aug-21,15.35,16.28,15.10,16.20,51474230
26-Aug-21,15.55,15.78,15.06,15.21,41644699
25-Aug-21,15.37,15.89,15.25,15.60,34291877
24-Aug-21,15.46,15.57,15.10,15.37,25596301
23-Aug-21,14.94,15.33,14.70,15.02,32852404
20-Aug-21,14.73,15.03,14.39,14.90,34995042
19-Aug-21,13.90,14.95,13.59,14.80,50394652
18-Aug-21,14.20,14.78,13.92,14.40,59145780
17-Aug-21,13.80,14.35,13.10,14.35,117832023
16-Aug-21,15.74,15.74,13.57,14.34,192175941
13-Aug-21,16.50,16.55,15.20,15.85,62404785
12-Aug-21,15.93,17.44,15.92,16.40,52184450
11-Aug-21,16.60,16.99,15.74,16.28,40637872
10-Aug-21,68.20,68.86,66.20,66.20,39802371
09-Aug-21,66.79,68.01,66.08,67.64,34449544
06-Aug-21,67.05,67.10,65.10,65.90,22537682
05-Aug-21,66.71,67.97,65.18,65.95,39625131
04-Aug-21,68.50,69.00,66.56,66.63,42368797
03-Aug-21,69.65,69.66,67.56,68.50,50287768
02-Aug-21,70.64,71.55,69.43,69.90,41817410
30-Jul-21,68.90,70.64,68.03,69.65,53722904
29-Jul-21,66.13,70.49,66.13,69.00,47729009
28-Jul-21,66.05,68.38,64.27,65.85,41687698
27-Jul-21,67.08,67.55,65.54,65.78,34190436
26-Jul-21,68.20,68.20,66.13,67.30,41773825
23-Jul-21,67.64,68.50,67.04,67.80,27680914
22-Jul-21,66.42,68.56,66.26,67.50,39525724
21-Jul-21,66.05,66.62,65.00,66.22,34638321
20-Jul-21,64.51,66.22,64.11,65.76,21767591
19-Jul-21,63.49,65.14,62.64,64.36,27736285
16-Jul-21,64.26,64.94,62.97,64.40,33554906
15-Jul-21,63.11,64.34,62.21,63.70,32217104
14-Jul-21,61.90,63.38,61.38,63.02,27686598
13-Jul-21,61.15,61.97,60.77,61.88,24510315
12-Jul-21,59.98,61.68,59.43,61.61,26911589
08-Jul-21,58.69,59.33,57.76,59.33,30534608
07-Jul-21,58.60,60.25,58.40,59.33,27138649
06-Jul-21,59.35,59.35,57.40,58.60,26378164
05-Jul-21,59.01,59.90,58.54,59.35,17266093
02-Jul-21,56.85,59.88,56.85,59.11,66394061
01-Jul-21,56.50,58.08,55.72,55.76,56194454
30-Jun-21,54.06,55.62,53.97,55.62,39364907
29-Jun-21,54.73,55.26,52.55,54.80,35702792
28-Jun-21,53.82,55.95,53.82,54.77,37076903
25-Jun-21,54.29,55.00,53.69,54.47,25221234
24-Jun-21,56.04,56.05,53.64,54.99,39574617
23-Jun-21,55.28,55.65,54.31,55.30,34814944
22-Jun-21,56.44,56.52,54.90,55.00,24111849
21-Jun-21,56.48,57.37,55.24,56.45,21120608
18-Jun-21,55.20,56.35,54.26,55.69,48225231
17-Jun-21,55.10,55.28,53.61,55.00,24560374
16-Jun-21,54.50,54.99,53.46,54.80,21140525
15-Jun-21,55.04,55.87,53.37,54.40,44300635
14-Jun-21,52.47,55.40,52.03,55.00,48323396
11-Jun-21,52.71,52.71,50.46,52.13,22060034
10-Jun-21,53.00,53.44,52.45,53.00,24178999
09-Jun-21,52.44,52.79,51.85,52.60,16321673
08-Jun-21,52.50,52.97,51.34,52.35,26152497
07-Jun-21,52.71,53.58,52.00,52.60,27876477
04-Jun-21,53.00,53.50,52.34,53.00,23839847
02-Jun-21,53.77,53.77,52.50,53.00,21862902
01-Jun-21,52.17,53.89,51.68,53.00,46798282
31-May-21,49.75,51.96,49.75,51.96,33571549
28-May-21,49.87,50.43,49.08,49.69,20984081
27-May-21,49.82,49.98,48.77,49.98,33298749
26-May-21,49.60,50.16,48.17,49.60,20538754
25-May-21,49.17,50.02,48.70,49.61,19157975
24-May-21,48.49,49.48,48.10,48.92,22045465
21-May-21,49.30,49.30,48.10,49.09,15935591
20-May-21,48.07,49.07,47.82,48.90,22243045
19-May-21,47.43,48.07,46.72,47.80,26969600
18-May-21,47.31,48.63,46.71,47.25,28402504
17-May-21,45.10,47.27,44.82,46.94,25440177
14-May-21,47.01,47.50,45.25,45.40,23399599
13-May-21,45.31,46.91,45.09,46.76,34021865
12-May-21,46.07,46.07,43.78,45.09,30178835
11-May-21,45.30,46.10,44.25,46.08,22992317
10-May-21,46.60,46.85,45.30,45.55,22383409
07-May-21,46.68,46.70,45.55,46.60,25701196
06-May-21,45.77,46.20,45.10,45.70,23533345
05-May-21,44.94,46.99,44.50,45.77,45605970
04-May-21,43.51,44.75,43.08,44.28,36170553
03-May-21,43.90,44.00,42.14,43.50,47961092
30-Apr-21,42.20,43.26,41.12,43.26,49992862
29-Apr-21,41.76,42.88,40.77,42.58,48372012
28-Apr-21,39.06,41.91,38.96,41.75,44963735
27-Apr-21,38.33,39.98,38.25,38.98,26849325
26-Apr-21,38.94,38.94,38.00,38.42,16023977
23-Apr-21,39.40,39.51,37.96,38.70,17427151
22-Apr-21,40.36,40.42,38.83,38.96,21411633
20-Apr-21,40.51,41.39,39.64,40.05,21164284
19-Apr-21,39.80,40.87,39.80,40.50,19202742
16-Apr-21,39.09,39.90,38.50,39.90,15287650
15-Apr-21,38.61,39.58,38.61,39.08,18037830
14-Apr-21,39.06,39.83,38.40,38.59,16690045
13-Apr-21,39.89,39.89,38.68,39.14,13734205
12-Apr-21,40.60,40.60,39.55,39.90,16168508
09-Apr-21,39.67,41.05,39.15,40.55,20541774
08-Apr-21,39.08,40.27,38.84,39.59,14118958
07-Apr-21,39.30,39.66,38.48,39.06,16987421
06-Apr-21,37.98,39.50,37.84,39.40,32934974
05-Apr-21,38.00,38.25,37.33,37.92,15883664
01-Apr-21,38.31,38.32,37.07,37.31,23076607
31-Mar-21,36.22,37.59,35.85,37.36,27612776
30-Mar-21,35.05,36.51,34.82,36.19,17852865
29-Mar-21,35.40,35.98,34.61,35.04,11384402
26-Mar-21,36.21,36.91,35.24,35.65,19322343
25-Mar-21,34.60,36.48,33.89,36.13,23465379
24-Mar-21,36.09,36.45,34.21,34.65,17905850
23-Mar-21,37.00,37.10,35.69,36.20,15643105
22-Mar-21,36.57,37.29,35.80,37.20,17213491
19-Mar-21,36.37,37.20,35.73,36.70,19349084
18-Mar-21,37.30,38.88,36.15,36.47,29277940
17-Mar-21,36.41,37.68,36.15,37.30,27008344
16-Mar-21,35.27,37.86,35.26,37.03,36188781
15-Mar-21,35.11,35.99,34.84,35.25,20337288
12-Mar-21,35.89,35.89,34.67,35.10,18155969
11-Mar-21,34.08,35.96,34.08,35.57,40557405
10-Mar-21,33.85,33.85,32.12,32.93,55181428

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SIMH3

cotações, gráficos e mais...