ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
03/10/2024-3,50%-0,195,245,385,175,3842M7.231
02/10/2024-5,07%-0,295,435,865,435,9234M7.723
01/10/20242,33%0,135,725,655,605,9148M10.710
30/09/20246,27%0,335,595,735,405,7450M13.103
27/09/20240,38%0,025,265,255,225,4117M4.774
26/09/20241,16%0,065,245,235,155,3418M5.998
25/09/2024-2,26%-0,125,185,315,185,4920M5.794
24/09/20241,15%0,065,305,355,275,4417M5.615
23/09/2024-1,32%-0,075,245,305,235,3818M9.237
20/09/2024-6,35%-0,365,315,675,315,6736M13.014
19/09/2024-3,41%-0,205,675,905,665,9818M5.692
18/09/2024-2,17%-0,135,875,995,856,1818M3.588
17/09/20240,84%0,056,005,955,866,0010M3.848
16/09/2024-0,17%-0,015,955,995,906,019M4.434
13/09/20243,65%0,215,965,815,816,1022M8.570
12/09/2024-3,36%-0,205,755,955,755,9915M4.739
11/09/20240,51%0,035,955,955,866,0412M4.113
10/09/20241,20%0,075,925,855,715,9719M5.390
09/09/2024-1,52%-0,095,856,005,786,0118M5.732
06/09/2024-3,41%-0,215,946,155,946,2718M5.724
05/09/20240,65%0,046,156,116,046,2312M3.196
04/09/20241,83%0,116,116,026,026,2613M3.226
03/09/2024-1,80%-0,116,006,145,986,2722M5.737
02/09/2024-0,97%-0,066,116,106,086,1812M3.276
30/08/20240,16%0,016,176,146,076,2727M6.328
29/08/2024-3,30%-0,216,166,266,156,3429M8.914
28/08/2024-4,07%-0,276,376,576,316,5731M7.720
27/08/2024-2,78%-0,196,646,746,636,8924M6.602
26/08/2024-1,44%-0,106,836,926,746,9618M6.749
23/08/20246,94%0,456,936,516,496,9526M5.819
22/08/2024-5,26%-0,366,486,846,486,9022M4.859
21/08/2024-2,70%-0,196,847,046,787,1421M5.134
20/08/2024-0,85%-0,067,037,006,837,0821M7.913
19/08/20249,92%0,647,096,466,467,0930M6.234
16/08/2024-2,27%-0,156,456,606,456,7626M6.000
15/08/20240,92%0,066,606,516,466,7724M5.906
14/08/2024-2,82%-0,196,546,736,456,7623M6.985
13/08/2024-1,90%-0,136,736,946,637,0635M8.923
12/08/20243,00%0,206,866,706,707,1538M6.189
09/08/20243,58%0,236,666,706,326,8028M7.084
08/08/2024-4,17%-0,286,436,666,386,7527M6.743
07/08/202411,46%0,696,716,296,226,8239M9.618
06/08/2024-5,64%-0,366,026,416,026,5228M6.493
05/08/2024-2,45%-0,166,386,306,216,4923M6.779
02/08/20245,14%0,326,546,226,166,5724M4.895
01/08/2024-1,74%-0,116,226,496,226,6020M5.954
31/07/20246,21%0,376,335,985,986,4625M6.332
30/07/2024-3,25%-0,205,966,155,956,1516M4.759
29/07/2024-3,60%-0,236,166,406,166,6317M3.864
26/07/20247,04%0,426,396,036,016,4020M4.672
25/07/2024-1,32%-0,085,976,015,936,1318M4.377
24/07/2024-1,14%-0,076,056,115,996,1719M5.488
23/07/2024-3,16%-0,206,126,306,106,3916M4.159
22/07/2024-0,78%-0,056,326,406,246,4919M5.220
19/07/20240,16%0,016,376,366,306,5816M6.078
18/07/2024-6,19%-0,426,366,686,306,7324M8.515
17/07/20240,00%0,006,786,826,746,8715M4.677
16/07/20240,44%0,036,786,756,726,9112M3.626
15/07/2024-0,30%-0,026,756,756,676,7911M3.375
12/07/2024-3,29%-0,236,777,036,777,0315M4.126
11/07/20241,60%0,117,007,026,927,1117M5.905
10/07/20240,29%0,026,897,006,817,0426M6.798
09/07/20242,38%0,166,876,646,616,9416M5.288
08/07/2024-2,47%-0,176,716,886,646,9629M8.929
05/07/20244,24%0,286,886,606,436,9847M8.436
04/07/202412,63%0,746,605,995,976,6548M9.438
03/07/20249,94%0,535,865,395,395,8631M7.252
02/07/2024-0,93%-0,055,335,385,285,4520M7.884
01/07/20240,94%0,055,385,335,305,4516M7.766
28/06/2024-4,48%-0,255,335,575,305,6121M5.984
27/06/20241,09%0,065,585,505,265,5832M7.333
26/06/2024-0,54%-0,035,525,465,395,5410M4.598
25/06/2024-1,25%-0,075,555,585,535,7010M3.229
24/06/20242,37%0,135,625,465,465,6315M3.754
21/06/20241,48%0,085,495,365,335,5414M7.452
20/06/20242,08%0,115,415,455,375,5819M5.879
19/06/20241,34%0,075,305,215,135,308M3.021
18/06/20241,36%0,075,235,165,135,3017M5.486
17/06/2024-4,27%-0,235,165,335,165,3514M5.061
14/06/20242,08%0,115,395,265,205,4115M4.966
13/06/2024-4,69%-0,265,285,535,275,5422M6.621
12/06/2024-3,99%-0,235,545,895,545,9422M7.179
11/06/20244,34%0,245,775,565,565,7716M5.998
10/06/2024-4,66%-0,275,535,775,515,7926M8.383
07/06/2024-5,07%-0,315,806,005,806,0427M6.467
06/06/20242,00%0,126,116,036,006,1923M5.176
05/06/2024-1,32%-0,085,996,075,926,1735M10.851
04/06/2024-3,19%-0,206,076,276,076,2827M8.308
03/06/20243,98%0,246,276,036,036,3426M9.425
31/05/20240,17%0,016,036,026,006,0926M4.682
29/05/2024-0,50%-0,036,026,005,966,1125M5.999
28/05/2024-0,82%-0,056,056,226,026,4017M3.789
27/05/2024-0,49%-0,036,106,116,026,1411M2.849
24/05/20240,00%0,006,136,166,066,2215M3.792
23/05/2024-0,81%-0,056,136,196,046,2614M3.449
22/05/2024-1,90%-0,126,186,296,176,3419M5.372
21/05/2024-1,72%-0,116,306,476,306,5415M4.943
20/05/2024-0,16%-0,016,416,426,276,4713M3.087
17/05/2024-0,62%-0,046,426,476,346,5019M5.564
16/05/20242,54%0,166,466,406,256,4717M4.860
15/05/20243,96%0,246,306,066,046,3421M4.758
14/05/2024-1,14%-0,076,066,106,016,1922M4.249
13/05/2024-0,49%-0,036,136,166,126,3015M2.953
10/05/2024-1,12%-0,076,166,306,136,4736M8.844
09/05/2024-2,20%-0,146,236,206,136,3030M11.200
08/05/2024-0,31%-0,026,376,266,216,4841M9.151
07/05/20249,23%0,546,396,016,016,4267M9.355
06/05/2024-3,31%-0,205,856,015,856,1226M6.176
03/05/20244,85%0,286,055,935,936,1948M10.114
02/05/2024-0,17%-0,015,775,935,725,9737M11.409
30/04/2024-4,30%-0,265,786,025,786,0237M9.344
29/04/20241,34%0,086,045,965,966,1328M7.424
26/04/20244,93%0,285,965,755,756,0654M13.068
25/04/2024-3,07%-0,185,685,875,635,8856M14.598
24/04/2024-4,40%-0,275,866,125,856,1555M13.714
23/04/2024-0,97%-0,066,136,126,076,2330M6.909
22/04/2024-1,28%-0,086,196,316,186,3530M7.881
19/04/20240,16%0,016,276,266,246,4542M8.170
18/04/2024-2,03%-0,136,266,396,226,5539M8.886
17/04/20240,79%0,056,396,416,386,6341M10.797
16/04/2024-1,71%-0,116,346,396,196,4739M9.719
15/04/2024-7,86%-0,556,457,036,457,0339M9.878
12/04/2024-1,96%-0,147,007,156,947,2228M6.621
11/04/2024-0,42%-0,037,147,187,127,3327M7.034
10/04/2024-4,65%-0,357,177,507,147,5030M10.566
09/04/20244,16%0,307,527,287,287,6028M6.692
08/04/20243,00%0,217,227,027,017,2818M5.563
05/04/2024-1,41%-0,107,017,077,007,1918M4.910
04/04/20242,16%0,157,117,047,017,3328M7.922
03/04/2024-1,28%-0,096,967,046,817,1339M10.461
02/04/2024-2,08%-0,157,057,197,007,2030M9.129
01/04/2024-3,10%-0,237,207,437,197,5425M9.922
28/03/20243,19%0,237,437,167,067,5753M11.836
27/03/2024--7,207,627,037,8380M17.233


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar