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
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	-0,81%	-0,27	32,93	33,85	32,12	33,85	55M	10.192
09/03/2021	-0,98%	-0,33	33,20	33,99	32,73	34,68	27M	3.718
08/03/2021	-8,31%	-3,04	33,53	36,00	33,20	36,11	56M	7.140
05/03/2021	1,33%	0,48	36,57	36,50	34,68	36,77	41M	6.594
04/03/2021	-0,88%	-0,32	36,09	36,50	35,51	37,68	24M	3.631
03/03/2021	-2,78%	-1,04	36,41	37,78	35,12	37,78	25M	3.786
02/03/2021	1,27%	0,47	37,45	36,38	35,42	38,01	23M	3.318
01/03/2021	-1,52%	-0,57	36,98	37,55	36,60	38,28	29M	4.678
26/02/2021	-2,06%	-0,79	37,55	38,53	36,88	38,69	30M	4.115
25/02/2021	-3,60%	-1,43	38,34	39,77	37,41	40,01	23M	3.185
24/02/2021	-0,08%	-0,03	39,77	39,81	39,45	40,69	28M	4.039
23/02/2021	-0,65%	-0,26	39,80	40,16	39,39	40,70	23M	3.682
22/02/2021	-2,53%	-1,04	40,06	39,00	38,13	41,51	40M	5.405
19/02/2021	0,20%	0,08	41,10	41,00	40,30	41,76	18M	2.712
18/02/2021	-1,54%	-0,64	41,02	42,03	40,26	42,80	21M	2.792
17/02/2021	0,05%	0,02	41,66	41,64	40,94	42,02	15M	2.136
12/02/2021	-0,62%	-0,26	41,64	41,78	40,84	42,10	18M	2.815
11/02/2021	0,41%	0,17	41,90	42,56	41,45	43,05	19M	2.911
10/02/2021	-1,53%	-0,65	41,73	42,43	41,02	42,68	20M	2.861
09/02/2021	-1,99%	-0,86	42,38	43,74	42,33	43,74	26M	3.609
08/02/2021	2,25%	0,95	43,24	42,30	41,52	43,55	38M	4.456
05/02/2021	5,15%	2,07	42,29	40,47	40,00	44,00	313M	5.387
04/02/2021	1,57%	0,62	40,22	40,01	39,61	41,29	39M	4.717
03/02/2021	3,10%	1,19	39,60	38,41	38,09	40,00	22M	2.890
02/02/2021	1,88%	0,71	38,41	37,70	37,70	38,95	51M	6.066
01/02/2021	6,50%	2,30	37,70	36,00	35,21	38,29	57M	7.299
29/01/2021	0,54%	0,19	35,40	36,00	34,60	37,22	71M	7.965
28/01/2021	3,47%	1,18	35,21	34,03	33,62	35,95	68M	6.393
27/01/2021	3,15%	1,04	34,03	33,15	32,68	35,01	33M	4.830
26/01/2021	-4,74%	-1,64	32,99	34,59	32,91	34,91	20M	3.183
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	-	-	31,75	32,60	31,47	32,60	12M	1.922

Date,Open,High,Low,Close,Volume
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
09-Mar-21,33.99,34.68,32.73,33.20,27429369
08-Mar-21,36.00,36.11,33.20,33.53,55995706
05-Mar-21,36.50,36.77,34.68,36.57,41109436
04-Mar-21,36.50,37.68,35.51,36.09,23736985
03-Mar-21,37.78,37.78,35.12,36.41,24735868
02-Mar-21,36.38,38.01,35.42,37.45,22758625
01-Mar-21,37.55,38.28,36.60,36.98,28807028
26-Feb-21,38.53,38.69,36.88,37.55,29813579
25-Feb-21,39.77,40.01,37.41,38.34,23462574
24-Feb-21,39.81,40.69,39.45,39.77,28140758
23-Feb-21,40.16,40.70,39.39,39.80,22977677
22-Feb-21,39.00,41.51,38.13,40.06,40348904
19-Feb-21,41.00,41.76,40.30,41.10,18053262
18-Feb-21,42.03,42.80,40.26,41.02,20653715
17-Feb-21,41.64,42.02,40.94,41.66,15453857
12-Feb-21,41.78,42.10,40.84,41.64,17593460
11-Feb-21,42.56,43.05,41.45,41.90,19174075
10-Feb-21,42.43,42.68,41.02,41.73,20413485
09-Feb-21,43.74,43.74,42.33,42.38,25720204
08-Feb-21,42.30,43.55,41.52,43.24,37544018
05-Feb-21,40.47,44.00,40.00,42.29,312621153
04-Feb-21,40.01,41.29,39.61,40.22,39083248
03-Feb-21,38.41,40.00,38.09,39.60,22251260
02-Feb-21,37.70,38.95,37.70,38.41,50548132
01-Feb-21,36.00,38.29,35.21,37.70,57385501
29-Jan-21,36.00,37.22,34.60,35.40,70752332
28-Jan-21,34.03,35.95,33.62,35.21,68067863
27-Jan-21,33.15,35.01,32.68,34.03,32568446
26-Jan-21,34.59,34.91,32.91,32.99,19518852
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SIMH3

cotações, gráficos e mais...