Cotação atual, histórico e gráfico do papel: SIMH3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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