papéis
login
mais

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
17/09/20210,29%0,51174,76175,00174,76175,0029K6
16/09/20210,92%1,59174,25174,73174,25174,736K4
15/09/20211,66%2,82172,66170,50170,50172,6656K8
14/09/2021-1,07%-1,84169,84172,04169,00172,04114K7
13/09/20211,09%1,85171,68169,81168,47171,70419K11
10/09/2021-2,29%-3,98169,83169,13168,79171,30948K5
09/09/2021-0,42%-0,73173,81174,40173,69174,40410K11
08/09/20210,03%0,06174,54173,19172,89174,76138K6
06/09/2021-0,27%-0,48174,48176,70174,48176,703K2
03/09/2021-0,79%-1,40174,96171,00170,01176,36247K15
02/09/20210,52%0,92176,36176,86174,78176,94874K22
01/09/20210,93%1,61175,44174,25174,00175,4435K8
31/08/20210,15%0,26173,83171,36171,36175,00125K12
30/08/2021-0,53%-0,93173,57172,89171,90173,5717K22
27/08/20210,91%1,57174,50175,01174,50175,0111K3
26/08/2021-1,72%-3,02172,93174,25172,09174,2575K8
25/08/20211,23%2,14175,95176,00175,57176,1225K5
24/08/2021-0,11%-0,19173,81174,25173,81174,2522K3
23/08/2021-0,05%-0,08174,00174,10173,40174,42141K8
20/08/20210,10%0,17174,08174,50172,65174,5038K9
19/08/20210,59%1,02173,91171,36170,35174,422M14
18/08/20212,52%4,25172,89169,99169,99173,57115K8
17/08/2021-2,71%-4,70168,64166,77166,77168,64104K4
16/08/2021-1,39%-2,44173,34174,00173,34174,2426K4
13/08/20210,88%1,53175,78176,04175,08176,781M8
12/08/2021-0,37%-0,65174,25176,12174,25176,126K5
11/08/20212,07%3,54174,90174,08174,08174,90991K8
10/08/2021-1,66%-2,89171,36174,25171,36174,2576K197
09/08/2021-1,27%-2,25174,25178,56174,25178,56163K8
06/08/20210,80%1,40176,50178,74175,86178,7417K8
05/08/20211,84%3,17175,10170,46170,46175,1023K4
04/08/20211,99%3,35171,93171,99171,93171,9910K2
03/08/20213,40%5,54168,58169,28168,00169,60103K6
02/08/2021-0,97%-1,60163,04164,16162,50164,16104K6
30/07/20212,90%4,64164,64160,96160,73164,64188K11
29/07/2021-1,15%-1,86160,00160,51160,00160,5111K5
28/07/2021-0,74%-1,20161,86160,00159,61161,86497K10
27/07/2021-0,59%-0,96163,06162,00162,00163,0611K3
26/07/20211,10%1,78164,02163,36162,56164,0224K24
23/07/2021-0,16%-0,26162,24162,24159,50162,291M18
22/07/2021-2,16%-3,58162,50162,50162,50162,504871
21/07/20211,45%2,38166,08169,00166,08169,00672K27
20/07/20216,91%10,58163,70160,05160,05163,70341K18
19/07/2021-4,84%-7,79153,12158,69149,55158,691M42
16/07/2021-0,43%-0,69160,91160,53160,40160,91200K3
15/07/2021-0,39%-0,64161,60162,56161,28163,04156K7
14/07/2021-1,01%-1,66162,24161,30161,20163,3699K25
13/07/2021-2,91%-4,91163,90164,80163,90165,58314K7
12/07/20213,64%5,93168,81169,77167,79170,34656K20
08/07/2021-0,68%-1,12162,88162,08161,20164,00127K8
07/07/2021-0,04%-0,07164,00163,30163,30165,58253K7
06/07/2021-1,16%-1,92164,07165,99164,07165,99393K5
05/07/20211,07%1,75165,99165,99165,51165,9923K6
02/07/2021-1,49%-2,49164,24165,07164,24165,072K3
01/07/20211,07%1,77166,73161,00161,00166,73209K6
30/06/20210,87%1,43164,96164,16164,16165,4413K5
29/06/20212,00%3,21163,53162,00161,59164,1567K8
28/06/2021-0,89%-1,44160,32160,32159,52160,4818K31
25/06/20210,60%0,96161,76160,80160,64162,566K5
24/06/2021-1,56%-2,55160,80161,00160,00161,00750K38
23/06/20210,37%0,61163,35162,74162,74163,3575K5
22/06/2021-1,43%-2,36162,74164,17162,24164,17215K38
21/06/20213,38%5,40165,10155,05155,05165,1076K10
18/06/2021-1,32%-2,14159,70160,32158,88161,28359K10
17/06/2021-2,66%-4,42161,84163,54158,39163,54364K56
16/06/20210,72%1,19166,26165,00164,05166,26263K5
15/06/2021-1,63%-2,73165,07169,49165,07169,49421K30
14/06/2021-2,27%-3,90167,80171,30167,80171,3046K7
11/06/20211,32%2,23171,70172,38170,92172,388K17
10/06/2021-1,88%-3,25169,47172,72168,30172,7210K8
09/06/20210,54%0,92172,72170,51170,51172,7228K5
08/06/20211,87%3,16171,80170,34169,83171,8057K3
07/06/20210,71%1,19168,64170,00166,60170,00433K14
04/06/2021-2,87%-4,95167,45167,45166,60168,30132K28
02/06/20210,24%0,41172,40172,88169,92173,51266K32
01/06/20211,21%2,05171,99168,71168,71171,99292K21
31/05/20210,97%1,64169,94166,10166,10169,9411K3
28/05/20210,08%0,13168,30168,20168,20168,753K3
27/05/20210,63%1,06168,17167,11167,11168,223K11
26/05/20210,20%0,34167,11166,77166,77167,112K2
25/05/20210,49%0,82166,77165,75165,70167,6961K34
24/05/20211,23%2,02165,95167,19163,60167,19269K13
21/05/20211,66%2,67163,93163,93163,93163,936K3
20/05/2021-0,35%-0,56161,26161,82161,26161,823K3
19/05/20210,35%0,56161,82158,24157,85161,82180K187
18/05/2021-0,01%-0,02161,26162,56160,61162,88917K19
17/05/2021-0,63%-1,02161,28163,20160,10163,2015K11
14/05/20213,13%4,93162,30156,52156,52162,3028K7
13/05/20210,56%0,87157,37158,70156,80158,70312K5
12/05/2021-2,11%-3,38156,50159,88155,80159,88227K17
11/05/2021-3,99%-6,64159,88161,71159,50161,76256K17
10/05/20212,16%3,52166,52166,20165,90167,90272K19
07/05/20212,00%3,20163,00159,90159,80163,0089K11
06/05/2021-1,05%-1,70159,80161,80158,40161,8080K10
05/05/2021-1,34%-2,20161,50163,80161,50163,8083K6
04/05/2021-2,02%-3,37163,70167,00163,70168,84492K27
03/05/20210,22%0,37167,07167,70165,00167,7066K10
30/04/20210,62%1,02166,70165,68165,12166,80247K47
29/04/2021-0,25%-0,42165,68166,00164,40166,1048K9
28/04/2021-0,42%-0,70166,10167,20165,10169,00559K19
27/04/20211,76%2,88166,80165,00164,70167,90185K18
26/04/20211,76%2,84163,92165,00163,00166,0095K16
23/04/20211,76%2,78161,08159,50158,90161,08371K7
22/04/20210,01%0,02158,30163,40158,30163,40143K6
20/04/2021-2,61%-4,25158,28162,53156,00162,53194K18
19/04/2021-0,71%-1,17162,53163,70160,36163,70231K10
16/04/20211,80%2,90163,70165,00163,40167,30132K18
15/04/2021-1,11%-1,80160,80161,00160,00162,00128K12
14/04/2021-0,12%-0,20162,60163,20162,60165,3050K7
13/04/20210,18%0,30162,80162,50160,00162,80301K19
12/04/2021-1,28%-2,10162,50163,80161,00164,50297K25
09/04/20211,11%1,80164,60162,80161,70164,60327K74
08/04/2021-0,97%-1,60162,80164,40158,08164,60205K24
07/04/20210,00%0,00164,40159,70159,70164,90312K26
06/04/20210,49%0,80164,40163,60161,64164,40212K12
05/04/20210,37%0,60163,60166,15161,00166,15148K13
01/04/2021-12,72%-23,75163,00165,00160,50165,00525K54
31/03/202111,89%19,85186,75166,90160,70186,75140K14
30/03/20211,15%1,90166,90165,10165,10166,90106K6
29/03/20210,49%0,80165,00164,20161,20165,0044K8
26/03/20213,14%5,00164,20161,80161,80164,8012K10
25/03/20211,89%2,95159,20154,00151,40159,9045K20
24/03/20212,53%3,85156,25156,20156,20156,2523K4
23/03/2021-4,75%-7,60152,40158,70151,20158,70415K22
22/03/2021-0,81%-1,30160,00159,00158,00160,0092K8
19/03/2021-2,18%-3,60161,30159,10158,80161,7041K11
18/03/2021-0,60%-1,00164,90163,20161,10166,60250K10
17/03/20210,61%1,01165,90165,10165,00166,8261K8
16/03/2021-4,06%-6,98164,89169,51163,10169,51129K34
15/03/20215,51%8,97171,87163,84163,84172,5264K17
12/03/20210,56%0,90162,90161,50161,50163,4416K7
11/03/20210,06%0,10162,00161,85159,20162,0014K9
10/03/20210,06%0,10161,90160,40159,10161,9043K19
09/03/2021--161,80165,00160,20166,60131K21


*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