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
21/01/20224,14%0,4010,069,619,5610,1726M14.512
20/01/20226,15%0,569,669,149,1410,0544M18.775
19/01/20220,66%0,069,109,108,989,2715M7.242
18/01/2022-3,42%-0,329,049,288,919,3112M5.749
17/01/2022-0,74%-0,079,369,359,229,499M3.824
14/01/20222,17%0,209,439,188,979,4415M7.277
13/01/2022-5,04%-0,499,239,759,199,7717M7.580
12/01/20224,52%0,429,729,359,269,8123M9.089
11/01/20222,54%0,239,308,988,979,4512M5.334
10/01/2022-5,32%-0,519,079,498,939,5033M17.375
07/01/2022-1,74%-0,179,589,699,379,7218M8.952
06/01/2022-1,12%-0,119,7510,009,3510,0040M15.441
05/01/2022-6,36%-0,679,8610,419,7310,4747M18.092
04/01/2022-5,31%-0,5910,5311,1310,4511,2230M10.451
03/01/2022-4,79%-0,5611,1211,7911,0211,8220M5.792
30/12/20213,82%0,4311,6811,2511,0511,7332M7.558
29/12/2021-2,26%-0,2611,2511,4811,1211,5912M4.514
28/12/2021-0,78%-0,0911,5111,5911,4111,7818M5.522
27/12/2021-1,19%-0,1411,6011,6911,4111,8422M6.634
23/12/2021-2,17%-0,2611,7412,0311,5312,0314M4.533
22/12/20210,33%0,0412,0011,9811,5512,1827M7.851
21/12/2021-2,84%-0,3511,9612,3211,9612,4119M6.356
20/12/2021-1,60%-0,2012,3112,5011,8212,5438M11.440
17/12/20211,96%0,2412,5112,0611,9812,7155M8.439
16/12/2021-0,41%-0,0512,2712,6012,0412,8522M9.202
15/12/20212,50%0,3012,3212,0011,8112,5125M9.704
14/12/2021-1,31%-0,1612,0212,2811,8712,3424M7.742
13/12/2021-0,16%-0,0212,1812,3811,9712,5934M9.619
10/12/20214,36%0,5112,2012,3811,7812,4122M7.207
09/12/2021-2,42%-0,2911,6911,8811,5911,9516M6.740
08/12/20217,44%0,8311,9811,2911,1112,0323M6.538
07/12/2021-0,18%-0,0211,1511,3811,1311,5920M6.918
06/12/20211,09%0,1211,1711,2310,9411,4022M7.324
03/12/20216,25%0,6511,0510,5010,5011,3033M15.354
02/12/20213,59%0,3610,4010,1910,1310,5520M9.496
01/12/2021-4,65%-0,4910,0410,6210,0311,0023M8.617
30/11/2021-1,96%-0,2110,5310,6510,1010,7728M10.157
29/11/2021-2,81%-0,3110,7411,3710,6611,3718M7.668
26/11/2021-2,64%-0,3011,0510,9910,7311,1323M9.148
25/11/20213,65%0,4011,3510,9910,9911,4318M6.785
24/11/20211,77%0,1910,9510,6510,6411,3735M11.589
23/11/2021-4,69%-0,5310,7611,3010,6411,4441M14.197
22/11/2021-3,83%-0,4511,2911,6711,1711,9920M6.932
19/11/20213,25%0,3711,7411,3611,2511,8818M6.452
18/11/20211,70%0,1911,3711,0111,0111,5917M6.839
17/11/2021-3,12%-0,3611,1811,4110,9611,7027M10.047
16/11/2021-2,12%-0,2511,5412,1711,0612,2339M13.498
12/11/2021-3,91%-0,4811,7912,1711,7912,3731M11.335
11/11/20214,07%0,4812,2712,2812,1812,8651M17.117
10/11/20211,99%0,2311,7911,6811,4612,1131M9.620
09/11/20212,66%0,3011,5611,3511,3511,9521M8.714
08/11/2021-1,40%-0,1611,2611,6711,1111,6721M8.033
05/11/20212,24%0,2511,4211,3011,1811,7121M6.833
04/11/2021-0,71%-0,0811,1711,2110,9511,9244M11.264
03/11/20217,14%0,7511,2510,3310,3011,3941M14.480
01/11/20212,44%0,2510,5010,5010,4510,8539M13.086
29/10/2021-5,00%-0,5410,2511,3210,1211,4876M18.012
28/10/2021-5,85%-0,6710,7911,6010,7911,6128M8.025
27/10/20210,97%0,1111,4611,4211,3611,8023M9.590
26/10/2021-6,12%-0,7411,3512,0011,2812,0435M10.318
25/10/20212,54%0,3012,0911,6511,6312,4645M15.566
22/10/2021-6,06%-0,7611,7912,3011,0812,3074M18.405
21/10/2021-5,43%-0,7212,5512,8012,1213,1248M12.867
20/10/2021-3,56%-0,4913,2713,9012,9713,9536M9.563
19/10/2021-6,39%-0,9413,7614,7813,4914,8042M11.423
18/10/20210,48%0,0714,7014,8814,3715,3151M14.358
15/10/20217,34%1,0014,6313,8513,6714,8760M17.658
14/10/20210,07%0,0113,6313,7113,3813,9317M5.139
13/10/20211,11%0,1513,6213,5413,4213,9818M6.430
11/10/20210,15%0,0213,4713,4413,2713,7621M6.878
08/10/20211,82%0,2413,4513,3213,2513,7227M8.355
07/10/20210,08%0,0113,2113,5113,1013,5719M6.865
06/10/20210,84%0,1113,2012,8512,5113,2031M9.780
05/10/2021-1,95%-0,2613,0913,3712,9113,4133M7.140
04/10/2021-4,64%-0,6513,3513,9913,3514,0416M4.819
01/10/20212,41%0,3314,0013,8413,5514,0425M6.179
30/09/2021-0,94%-0,1313,6713,9013,4613,9227M6.423
29/09/2021-0,65%-0,0913,8014,0413,6814,2016M5.389
28/09/2021-4,54%-0,6613,8914,4013,6714,4328M6.904
27/09/20210,48%0,0714,5514,6614,3014,7319M5.881
24/09/2021-1,50%-0,2214,4814,6514,2014,6532M9.192
23/09/20213,16%0,4514,7014,1614,1614,9341M9.354
22/09/20211,64%0,2314,2514,5014,1114,7526M6.657
21/09/20213,70%0,5014,0213,7413,4514,0918M4.782
20/09/2021-3,22%-0,4513,5213,6313,2613,7531M9.162
17/09/2021-2,99%-0,4313,9714,3413,9714,5479M7.619
16/09/2021-2,17%-0,3214,4014,6314,3914,9118M6.757
15/09/2021-0,07%-0,0114,7214,7114,3514,8416M4.652
14/09/2021-0,54%-0,0814,7314,8814,4515,1128M8.167
13/09/20215,11%0,7214,8114,1914,0715,0036M9.885
10/09/20210,64%0,0914,0914,5413,7814,6543M10.163
09/09/20212,26%0,3114,0013,4213,3114,4042M8.564
08/09/2021-5,00%-0,7213,6914,3113,6014,6035M10.662
06/09/20212,93%0,4114,4113,9113,9114,4815M4.284
03/09/2021-1,27%-0,1814,0014,3013,8714,4566M12.058
02/09/2021-4,64%-0,6914,1814,8714,0414,9149M11.109
01/09/20210,13%0,0214,8714,8514,3815,2452M14.494
31/08/2021-4,07%-0,6314,8515,4814,4715,5851M10.419
30/08/2021-4,44%-0,7215,4816,2015,4116,6044M8.169
27/08/20216,51%0,9916,2015,3515,1016,2851M10.816
26/08/2021-2,50%-0,3915,2115,5515,0615,7842M10.451
25/08/20211,50%0,2315,6015,3715,2515,8934M7.904
24/08/20212,33%0,3515,3715,4615,1015,5726M6.049
23/08/20210,81%0,1215,0214,9414,7015,3333M9.843
20/08/20210,68%0,1014,9014,7314,3915,0335M9.703
19/08/20212,78%0,4014,8013,9013,5914,9550M12.004
18/08/20210,35%0,0514,4014,2013,9214,7859M15.229
17/08/20210,07%0,0114,3513,8013,1014,35118M30.790
16/08/2021-9,53%-1,5114,3415,7413,5715,74192M34.394
13/08/2021-3,35%-0,5515,8516,5015,2016,5562M7.728
12/08/20210,74%0,1216,4015,9315,9217,4452M9.246
11/08/2021-75,41%-49,9216,2816,6015,7416,9941M9.901
10/08/2021-2,13%-1,4466,2068,2066,2068,8640M3.685
09/08/20212,64%1,7467,6466,7966,0868,0134M3.013
06/08/2021-0,08%-0,0565,9067,0565,1067,1023M2.329
05/08/2021-1,02%-0,6865,9566,7165,1867,9740M3.994
04/08/2021-2,73%-1,8766,6368,5066,5669,0042M4.310
03/08/2021-2,00%-1,4068,5069,6567,5669,6650M4.394
02/08/20210,36%0,2569,9070,6469,4371,5542M3.981
30/07/20210,94%0,6569,6568,9068,0370,6454M4.560
29/07/20214,78%3,1569,0066,1366,1370,4948M4.258
28/07/20210,11%0,0765,8566,0564,2768,3842M3.730
27/07/2021-2,26%-1,5265,7867,0865,5467,5534M3.086
26/07/2021-0,74%-0,5067,3068,2066,1368,2042M2.422
23/07/20210,44%0,3067,8067,6467,0468,5028M2.512
22/07/20211,93%1,2867,5066,4266,2668,5640M3.255
21/07/20210,70%0,4666,2266,0565,0066,6235M3.393
20/07/20212,18%1,4065,7664,5164,1166,2222M2.397
19/07/2021-0,06%-0,0464,3663,4962,6465,1428M2.850
16/07/20211,10%0,7064,4064,2662,9764,9434M3.561
15/07/20211,08%0,6863,7063,1162,2164,3432M3.766
14/07/20211,84%1,1463,0261,9061,3863,3828M3.006
13/07/20210,44%0,2761,8861,1560,7761,9725M2.823
12/07/2021--61,6159,9859,4361,6827M3.176


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito