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: SIMN34

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
14/02/2025-1,16%-3,13265,70268,12264,55269,0052K8
13/02/20251,35%3,59268,83265,24265,24268,8314K6
12/02/20250,20%0,52265,24263,67263,00265,4132K9
11/02/20251,55%4,03264,72262,09258,95265,0016K6
10/02/20250,16%0,42260,69259,65257,15260,7513K9
07/02/2025-0,37%-0,97260,27261,24259,69261,2450K13
06/02/20250,54%1,41261,24259,83256,77262,08122K12
05/02/20254,51%11,21259,83251,25251,25260,9099K20
04/02/2025-0,89%-2,23248,62250,00248,08250,0017K8
03/02/2025-0,86%-2,17250,85253,02250,85253,023M481
31/01/2025-1,52%-3,90253,02255,00253,02258,7026K39
30/01/2025-1,88%-4,92256,92259,57254,89260,8744K74
29/01/20251,88%4,84261,84259,57254,46261,8466K106
28/01/2025-0,77%-2,00257,00259,03256,67260,8838K24
27/01/20250,05%0,12259,00258,88258,88261,8753K132
24/01/20250,41%1,05258,88257,83257,58260,4444K96
23/01/20251,72%4,36257,83256,50254,69258,9418K54
22/01/2025-3,73%-9,82253,47263,00253,47263,0041K93
21/01/20251,07%2,78263,29259,74259,48267,4448K127
20/01/2025-1,67%-4,42260,51261,99260,51262,0022K7
17/01/20250,99%2,59264,93262,34260,52266,4041K74
16/01/20251,15%2,98262,34260,88257,15262,3452K57
15/01/2025-1,62%-4,28259,36263,64258,51267,0937K66
14/01/20250,19%0,51263,64260,88260,88265,0922K45
13/01/20250,60%1,57263,13260,78259,11263,1325K37
10/01/2025-2,14%-5,71261,56267,27259,83267,2751K95
09/01/2025-0,01%-0,03267,27265,00263,00267,304K8
08/01/20250,41%1,08267,30262,80262,80267,5731K35
07/01/2025-0,50%-1,35266,22269,20256,95269,3829K84
06/01/2025-0,45%-1,21267,57262,10262,10269,0020K30
03/01/20250,78%2,08268,78262,99262,00272,69292K27
02/01/20250,79%2,10266,70264,60264,25270,1548K24
30/12/2024-0,71%-1,89264,60265,17261,00269,0440K45
27/12/2024-0,96%-2,59266,49270,61266,39270,6151K133
26/12/20241,36%3,62269,08269,08265,22269,6495K49
23/12/20240,29%0,78265,46267,61261,66268,0649K105
20/12/20240,65%1,70264,68260,18254,54265,4694K77
19/12/2024-3,61%-9,84262,98269,75261,90272,7034K54
18/12/2024-0,37%-1,02272,82279,51271,03280,26127K75
17/12/2024-1,70%-4,73273,84275,50273,84281,6890K70
16/12/20240,03%0,08278,57272,92271,58278,5743K68
13/12/20244,30%11,49278,49270,00268,50278,4923K28
12/12/20240,91%2,40267,00262,00260,20269,8828K51
11/12/2024-2,00%-5,40264,60270,00263,52272,4341K125
10/12/2024-2,38%-6,57270,00277,48270,00277,92325K89
09/12/2024-0,42%-1,18276,57277,75273,12277,9837K71
06/12/20240,23%0,63277,75284,99265,00284,9988K59
05/12/20240,87%2,40277,12274,72269,22280,0061K112
04/12/20240,51%1,40274,72277,92270,99277,92168K64
03/12/2024-0,18%-0,50273,32270,99270,99276,7537K16
02/12/2024-0,87%-2,41273,82276,23273,82283,44416K939
29/11/2024-0,16%-0,45276,23281,45273,33282,70112K123
28/11/20241,35%3,68276,68277,41272,18277,9218K9
27/11/20242,55%6,79273,00268,88264,51273,0053K112
26/11/20241,48%3,87266,21261,41259,02266,2114K29
25/11/2024-0,43%-1,12262,34267,54262,34267,5423K82
22/11/2024-0,02%-0,06263,46265,98263,08267,8052K45
21/11/20241,05%2,74263,52257,93257,93265,5996K37
19/11/20240,60%1,56260,78264,72259,74265,2049K63
18/11/20240,10%0,26259,22257,93257,93261,1144K90
14/11/2024-0,80%-2,08258,96258,48258,24262,0854K92
13/11/20241,48%3,80261,04257,24257,24263,3850K132
12/11/2024-1,16%-3,02257,24260,26257,24262,8654K87
11/11/20241,86%4,76260,26258,70258,70263,3880K102
08/11/20241,98%4,97255,50245,51245,51258,5033K36
07/11/20242,24%5,49250,53250,08246,23251,7531K75
06/11/2024-1,79%-4,46245,04256,50245,04258,0044K70
05/11/20240,88%2,17249,50250,32247,35251,5095K46
04/11/20240,51%1,25247,33246,28244,50247,3312K12
01/11/20240,13%0,33246,08245,75240,48249,60243K876
31/10/2024-0,81%-2,00245,75250,21244,46250,21122K28
30/10/2024-0,33%-0,83247,75250,00247,48251,0034K65
29/10/20240,46%1,14248,58242,49242,49248,5814K25
28/10/20241,27%3,11247,44247,68246,31248,2511K18
25/10/2024-0,18%-0,43244,33245,01244,33245,55129K14
24/10/2024-0,91%-2,24244,76247,00244,76249,6039K29
23/10/2024-1,20%-3,00247,00250,20246,45251,0017K62
22/10/20240,91%2,25250,00247,97247,50250,5044K52
21/10/2024-1,39%-3,50247,75246,22246,22252,2519K43
18/10/20241,98%4,88251,25246,37245,50251,5039K50
17/10/2024-0,16%-0,39246,37249,23246,15250,8039K91
16/10/2024-0,66%-1,64246,76250,75246,50250,75265K126
15/10/20243,50%8,40248,40240,00240,00249,8466K28
14/10/20240,00%-0,01240,00242,42238,32242,4237K89
11/10/20242,39%5,61240,01236,75236,75242,0749K29
10/10/2024-0,49%-1,15234,40237,00232,14237,0019K59
09/10/20241,86%4,30235,55229,07229,07235,5520K63
08/10/20240,54%1,24231,25231,14230,23231,2535K33
07/10/2024-0,23%-0,52230,01230,80229,22231,3834K68
04/10/20240,53%1,22230,53229,32228,23231,2580K184
03/10/20241,20%2,71229,31229,21228,85230,9232K77
02/10/2024-2,07%-4,78226,60231,15226,60231,1524K13
01/10/20240,69%1,58231,38230,69227,01231,60253K782
30/09/20240,72%1,64229,80225,86225,86230,6930K65
27/09/20240,35%0,79228,16227,70227,42228,8443K24
26/09/2024-4,05%-9,60227,37228,62226,32228,6262K37
25/09/20242,08%4,82236,97233,45229,77236,9732K34
24/09/20243,80%8,50232,15227,93227,93233,4527K39
23/09/2024-2,41%-5,52223,65231,47223,65233,2245K44
20/09/20241,13%2,57229,17228,70227,47230,92102K88
19/09/20240,69%1,55226,60226,82223,61226,8228K105
18/09/2024-0,13%-0,29225,05225,34224,13225,8650K93
17/09/2024-0,68%-1,55225,34226,89225,34229,04244K73
16/09/20240,05%0,11226,89231,15226,62231,1524K65
13/09/2024-2,09%-4,83226,78229,08226,55231,1564K73
12/09/20240,60%1,38231,61229,31229,31232,038K32
11/09/2024-0,60%-1,38230,23231,61227,01231,6116K29
10/09/20243,28%7,36231,61229,08226,33231,6128K78
09/09/2024-2,07%-4,73224,25231,27224,25231,2738K51
06/09/2024-1,72%-4,01228,98235,32224,39246,8815K36
05/09/20240,00%-0,01232,99235,33229,07237,1337K98
04/09/20241,02%2,36233,00230,64230,64233,078K19
03/09/2024-2,70%-6,39230,64235,54229,90235,54254K157
02/09/20241,66%3,88237,03233,15215,45237,1530K34
30/08/2024-0,13%-0,30233,15236,81232,07236,8165K73
29/08/20240,20%0,46233,45235,33233,45237,3526K81
28/08/20240,57%1,32232,99234,37230,24234,3716K19
27/08/20240,99%2,28231,67231,69228,39233,0328K69
26/08/20240,64%1,46229,39227,95227,95230,8368K70
23/08/20240,35%0,80227,93227,13226,55229,46152K33
22/08/20242,83%6,25227,13221,50221,50227,13206K40
21/08/20241,01%2,20220,88218,20217,81220,8823K26
20/08/20241,20%2,59218,68217,00215,97219,5060K45
19/08/20240,88%1,89216,09216,35214,20216,3539K65
16/08/2024-1,54%-3,36214,20216,48214,06217,14569K87
15/08/20241,37%2,94217,56214,62214,62220,5944K37
14/08/20241,08%2,30214,62212,32211,75215,2515K24
13/08/2024-3,16%-6,93212,32209,00209,00213,4322K23
12/08/20240,26%0,57219,25219,56209,00219,5617K33
09/08/20240,81%1,76218,68214,72214,50218,9029K114
08/08/20240,38%0,83216,92216,09214,06218,4643K126
07/08/2024-1,48%-3,24216,09221,54216,09221,5437K59
06/08/20242,78%5,93219,33204,00204,00220,45942K414
05/08/2024--213,40209,72209,72217,5833K53


*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

© 2017-2025 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