papéis
login
mais

Cotação atual, histórico e gráfico do papel: SIMH3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/06/20210,55%0,3055,3055,2854,3155,6535M3.837
22/06/2021-2,57%-1,4555,0056,4454,9056,5224M2.314
21/06/20211,36%0,7656,4556,4855,2457,3721M2.507
18/06/20211,25%0,6955,6955,2054,2656,3548M3.130
17/06/20210,36%0,2055,0055,1053,6155,2825M2.734
16/06/20210,74%0,4054,8054,5053,4654,9921M2.489
15/06/2021-1,09%-0,6054,4055,0453,3755,8744M5.578
14/06/20215,51%2,8755,0052,4752,0355,4048M4.691
11/06/2021-1,64%-0,8752,1352,7150,4652,7122M2.795
10/06/20210,76%0,4053,0053,0052,4553,4424M2.501
09/06/20210,48%0,2552,6052,4451,8552,7916M2.080
08/06/2021-0,48%-0,2552,3552,5051,3452,9726M3.323
07/06/2021-0,75%-0,4052,6052,7152,0053,5828M3.838
04/06/20210,00%0,0053,0053,0052,3453,5024M2.807
02/06/20210,00%0,0053,0053,7752,5053,7722M3.087
01/06/20212,00%1,0453,0052,1751,6853,8947M5.222
31/05/20214,57%2,2751,9649,7549,7551,9634M3.219
28/05/2021-0,58%-0,2949,6949,8749,0850,4321M2.706
27/05/20210,77%0,3849,9849,8248,7749,9833M3.147
26/05/2021-0,02%-0,0149,6049,6048,1750,1621M2.448
25/05/20211,41%0,6949,6149,1748,7050,0219M2.355
24/05/2021-0,35%-0,1748,9248,4948,1049,4822M3.349
21/05/20210,39%0,1949,0949,3048,1049,3016M1.959
20/05/20212,30%1,1048,9048,0747,8249,0722M3.011
19/05/20211,16%0,5547,8047,4346,7248,0727M3.539
18/05/20210,66%0,3147,2547,3146,7148,6328M3.632
17/05/20213,39%1,5446,9445,1044,8247,2725M3.448
14/05/2021-2,91%-1,3645,4047,0145,2547,5023M3.317
13/05/20213,70%1,6746,7645,3145,0946,9134M4.141
12/05/2021-2,15%-0,9945,0946,0743,7846,0730M3.572
11/05/20211,16%0,5346,0845,3044,2546,1023M3.025
10/05/2021-2,25%-1,0545,5546,6045,3046,8522M2.933
07/05/20211,97%0,9046,6046,6845,5546,7026M3.572
06/05/2021-0,15%-0,0745,7045,7745,1046,2024M3.368
05/05/20213,36%1,4945,7744,9444,5046,9946M6.308
04/05/20211,79%0,7844,2843,5143,0844,7536M5.428
03/05/20210,55%0,2443,5043,9042,1444,0048M7.033
30/04/20211,60%0,6843,2642,2041,1243,2650M7.189
29/04/20211,99%0,8342,5841,7640,7742,8848M8.221
28/04/20217,11%2,7741,7539,0638,9641,9145M6.326
27/04/20211,46%0,5638,9838,3338,2539,9827M4.369
26/04/2021-0,72%-0,2838,4238,9438,0038,9416M2.923
23/04/2021-0,67%-0,2638,7039,4037,9639,5117M2.778
22/04/2021-2,72%-1,0938,9640,3638,8340,4221M3.573
20/04/2021-1,11%-0,4540,0540,5139,6441,3921M3.176
19/04/20211,50%0,6040,5039,8039,8040,8719M3.241
16/04/20212,10%0,8239,9039,0938,5039,9015M2.445
15/04/20211,27%0,4939,0838,6138,6139,5818M2.852
14/04/2021-1,41%-0,5538,5939,0638,4039,8317M2.408
13/04/2021-1,90%-0,7639,1439,8938,6839,8914M1.993
12/04/2021-1,60%-0,6539,9040,6039,5540,6016M2.535
09/04/20212,42%0,9640,5539,6739,1541,0521M3.031
08/04/20211,36%0,5339,5939,0838,8440,2714M2.245
07/04/2021-0,86%-0,3439,0639,3038,4839,6617M2.893
06/04/20213,90%1,4839,4037,9837,8439,5033M4.016
05/04/20211,63%0,6137,9238,0037,3338,2516M2.826
01/04/2021-0,13%-0,0537,3138,3137,0738,3223M4.164
31/03/20213,23%1,1737,3636,2235,8537,5928M4.327
30/03/20213,28%1,1536,1935,0534,8236,5118M3.384
29/03/2021-1,71%-0,6135,0435,4034,6135,9811M2.089
26/03/2021-1,33%-0,4835,6536,2135,2436,9119M3.442
25/03/20214,27%1,4836,1334,6033,8936,4823M3.962
24/03/2021-4,28%-1,5534,6536,0934,2136,4518M2.980
23/03/2021-2,69%-1,0036,2037,0035,6937,1016M2.363
22/03/20211,36%0,5037,2036,5735,8037,2917M2.768
19/03/20210,63%0,2336,7036,3735,7337,2019M2.917
18/03/2021-2,23%-0,8336,4737,3036,1538,8829M4.517
17/03/20210,73%0,2737,3036,4136,1537,6827M4.204
16/03/20215,05%1,7837,0335,2735,2637,8636M5.108
15/03/20210,43%0,1535,2535,1134,8435,9920M3.813
12/03/2021-1,32%-0,4735,1035,8934,6735,8918M2.718
11/03/20218,02%2,6435,5734,0834,0835,9641M5.778
10/03/2021-0,81%-0,2732,9333,8532,1233,8555M10.192
09/03/2021-0,98%-0,3333,2033,9932,7334,6827M3.718
08/03/2021-8,31%-3,0433,5336,0033,2036,1156M7.140
05/03/20211,33%0,4836,5736,5034,6836,7741M6.594
04/03/2021-0,88%-0,3236,0936,5035,5137,6824M3.631
03/03/2021-2,78%-1,0436,4137,7835,1237,7825M3.786
02/03/20211,27%0,4737,4536,3835,4238,0123M3.318
01/03/2021-1,52%-0,5736,9837,5536,6038,2829M4.678
26/02/2021-2,06%-0,7937,5538,5336,8838,6930M4.115
25/02/2021-3,60%-1,4338,3439,7737,4140,0123M3.185
24/02/2021-0,08%-0,0339,7739,8139,4540,6928M4.039
23/02/2021-0,65%-0,2639,8040,1639,3940,7023M3.682
22/02/2021-2,53%-1,0440,0639,0038,1341,5140M5.405
19/02/20210,20%0,0841,1041,0040,3041,7618M2.712
18/02/2021-1,54%-0,6441,0242,0340,2642,8021M2.792
17/02/20210,05%0,0241,6641,6440,9442,0215M2.136
12/02/2021-0,62%-0,2641,6441,7840,8442,1018M2.815
11/02/20210,41%0,1741,9042,5641,4543,0519M2.911
10/02/2021-1,53%-0,6541,7342,4341,0242,6820M2.861
09/02/2021-1,99%-0,8642,3843,7442,3343,7426M3.609
08/02/20212,25%0,9543,2442,3041,5243,5538M4.456
05/02/20215,15%2,0742,2940,4740,0044,00313M5.387
04/02/20211,57%0,6240,2240,0139,6141,2939M4.717
03/02/20213,10%1,1939,6038,4138,0940,0022M2.890
02/02/20211,88%0,7138,4137,7037,7038,9551M6.066
01/02/20216,50%2,3037,7036,0035,2138,2957M7.299
29/01/20210,54%0,1935,4036,0034,6037,2271M7.965
28/01/20213,47%1,1835,2134,0333,6235,9568M6.393
27/01/20213,15%1,0434,0333,1532,6835,0133M4.830
26/01/2021-4,74%-1,6432,9934,5932,9134,9120M3.183
22/01/2021-2,86%-1,0234,6335,0934,1235,6218M2.636
21/01/2021-2,46%-0,9035,6536,5634,9236,8016M2.192
20/01/2021-2,27%-0,8536,5537,5536,0037,8020M3.030
19/01/20211,52%0,5637,4038,4036,1938,4036M4.240
18/01/20213,16%1,1336,8435,8335,8037,0016M2.159
15/01/2021-1,27%-0,4635,7135,8935,1036,1813M2.349
14/01/20212,32%0,8236,1735,8635,2136,5522M3.436
13/01/2021-1,70%-0,6135,3535,9034,6637,5922M3.083
12/01/20211,01%0,3635,9635,7634,5036,6839M4.888
11/01/20215,11%1,7335,6033,6233,2935,6031M4.157
08/01/20214,57%1,4833,8732,3532,3534,3418M2.664
07/01/2021-1,58%-0,5232,3933,0232,3733,6620M3.636
06/01/2021-3,66%-1,2532,9134,1632,9034,4829M4.049
05/01/20211,01%0,3434,1633,5032,4134,8832M4.998
04/01/2021-4,65%-1,6533,8235,9033,2835,9748M5.997
30/12/20203,44%1,1835,4734,7034,4135,9152M6.891
29/12/20200,56%0,1934,2934,1533,2834,6326M4.884
28/12/20207,60%2,4134,1031,8931,7634,1428M4.465
23/12/20207,97%2,3431,6930,3630,2431,9332M5.327
22/12/2020-1,08%-0,3229,3529,8429,2130,7014M2.482
21/12/2020-1,92%-0,5829,6729,6728,8130,1015M2.969
18/12/2020-2,42%-0,7530,2530,7329,9831,2214M2.135
17/12/2020-1,27%-0,4031,0031,4030,8531,8910M1.808
16/12/2020-1,20%-0,3831,4031,9030,9531,999M1.712
15/12/20202,38%0,7431,7831,3030,6231,8711M2.469
14/12/2020-0,48%-0,1531,0431,0130,7231,728M1.752
11/12/2020-1,30%-0,4131,1931,4130,2431,508M1.417
10/12/20200,83%0,2631,6031,3330,5031,828M1.537
09/12/2020-1,45%-0,4631,3431,9230,8232,159M1.587
08/12/2020-1,12%-0,3631,8031,8031,3632,8012M1.756
07/12/20201,29%0,4132,1631,7331,2032,4212M1.845
04/12/2020--31,7532,6031,4732,6012M1.922


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito