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
26/01/2021-0,53%-0,70130,30128,50128,50134,0020K6
22/01/20212,91%3,70131,00126,70125,50131,00186K8
21/01/20210,47%0,60127,30125,90125,60127,30104K153
20/01/20212,59%3,20126,70123,25123,00126,7028K6
19/01/2021-0,92%-1,15123,50125,10121,75125,1068K7
18/01/20210,00%0,00124,65124,65124,65124,6519K1
15/01/20211,64%2,01124,65122,64122,64124,6553K10
14/01/20213,98%4,69122,64118,20118,20122,64224K9
13/01/20213,46%3,95117,95113,69112,50117,9585K10
12/01/20210,07%0,08114,00115,41114,00115,4199K7
11/01/2021-2,46%-2,87113,92116,00113,92116,00162K7
08/01/20210,86%1,00116,79115,35113,97116,7952K7
07/01/20211,66%1,89115,79112,55112,55115,8624K6
06/01/20213,26%3,60113,90112,22112,22113,90197K10
05/01/20211,14%1,24110,30110,30110,30110,303K1
04/01/20210,41%0,44109,06110,33107,94110,3387K57
30/12/20200,90%0,97108,62108,53108,53108,62918K2
29/12/2020-4,86%-5,50107,65112,41107,65112,414K14
28/12/20202,50%2,76113,15113,10113,10113,246K4
23/12/20205,54%5,79110,39108,55108,55110,59100K5
22/12/2020-3,15%-3,40104,60103,10103,02104,60156K10
21/12/2020-0,46%-0,50108,00107,95107,95110,0512K7
18/12/2020-3,59%-4,04108,50112,54108,50112,5449K12
17/12/2020-0,22%-0,25112,54112,79111,40112,7979K4
16/12/2020-0,77%-0,87112,79114,24112,79114,6047K9
15/12/20201,65%1,85113,66112,54112,54113,792K4
14/12/20200,73%0,81111,81112,84111,71113,545K5
11/12/2020-2,46%-2,80111,00113,04110,26113,04141K15
10/12/2020-3,10%-3,64113,80115,56113,69115,5626K7
09/12/20201,50%1,74117,44116,10115,96117,4417K12
08/12/20202,04%2,31115,70112,49111,64116,0580K11
07/12/2020-6,05%-7,30113,39119,25113,36119,2568K24
04/12/20203,60%4,19120,69117,40117,40120,76171K18
03/12/20201,60%1,84116,50114,66113,31116,9651K6
02/12/20203,73%4,12114,66109,90109,70114,9718K8
01/12/2020-0,91%-1,01110,54111,50110,54112,0012K3
30/11/2020-2,83%-3,25111,55114,04111,55114,0458K17
27/11/2020-1,88%-2,20114,80117,81114,55118,20158K17
26/11/20200,60%0,70117,00117,00117,00117,002342
25/11/2020-3,24%-3,89116,30120,19115,62120,19269K11
24/11/20203,48%4,04120,19118,99118,40122,4078K12
23/11/20207,04%7,64116,15112,00111,65116,7548K16
20/11/20201,42%1,52108,51107,90106,90108,80166K13
19/11/20204,19%4,30106,99101,79100,60106,99189K24
18/11/2020-3,12%-3,31102,69103,30102,69107,4579K15
17/11/2020-2,71%-2,95106,00108,95104,50108,9527K11
16/11/20206,81%6,95108,95104,01104,01109,75141K17
13/11/20208,57%8,05102,00101,9696,15102,8943K14
12/11/2020-4,52%-4,4593,9597,8293,9598,2533K13
11/11/2020-7,51%-7,9998,40106,9098,40106,9072K27
10/11/2020-1,49%-1,61106,39103,14101,00108,05159K12
09/11/202028,82%24,16108,0083,8483,84108,00376K49
06/11/2020-4,58%-4,0283,8487,5583,1788,30478K69
05/11/2020-3,66%-3,3487,8691,0087,3391,0036K21
04/11/2020-2,98%-2,8091,2094,0090,6994,0012K9
03/11/20204,57%4,1194,0093,1192,8994,98205K14
30/10/2020-1,97%-1,8189,8989,4988,7489,8910K10
29/10/20203,97%3,5091,7092,1891,7092,256K3
28/10/2020-0,23%-0,2088,2087,1985,7588,2088K10
27/10/2020-3,02%-2,7588,4090,5088,4090,5094K25
26/10/2020-2,92%-2,7491,1593,3590,5093,3546K13
23/10/20200,97%0,9093,8993,2593,0495,147K15
22/10/20202,03%1,8592,9990,8889,8092,9990K15
21/10/20200,50%0,4591,1489,2989,2991,1447K6
20/10/20200,87%0,7890,6990,3590,3591,77278K11
19/10/2020-1,63%-1,4989,9190,1489,9190,4029K3
16/10/2020-0,33%-0,3091,4091,9690,4991,9628K5
15/10/2020-0,64%-0,5991,7091,2591,2592,8174K5
14/10/20200,35%0,3292,2991,6991,5692,956K8
13/10/2020-2,27%-2,1491,9793,6191,6693,6149K14
09/10/2020-5,23%-5,1994,1195,0093,2495,0075K8
08/10/2020-0,51%-0,5199,3099,7099,3099,7020K2
07/10/20202,47%2,4199,8198,8098,8099,8145K7
06/10/20201,63%1,5697,4096,1896,1899,6050K6
05/10/2020-0,17%-0,1695,8496,0094,5096,0040K5
02/10/20203,90%3,6096,0091,5091,5096,0058K7
01/10/2020-0,65%-0,6092,4091,6491,6492,4122K3
30/09/2020-0,12%-0,1193,0090,3090,3093,0028K2
28/09/20205,57%4,9193,1191,3191,3193,1128K2
25/09/20201,36%1,1888,2088,2088,2088,205K1
24/09/2020-2,36%-2,1087,0287,0387,0087,03128K3
23/09/20200,20%0,1889,1289,9889,1289,9854K3
21/09/2020-6,07%-5,7588,9489,4888,9489,4829K2
18/09/20200,74%0,7094,6994,2194,2194,6911K2
17/09/2020-3,90%-3,8193,9996,4393,9996,4357K2
16/09/20203,71%3,5097,8097,8097,8097,804K1
15/09/20205,73%5,1194,3091,3091,3094,3746K17
14/09/20203,72%3,2089,1985,9085,9089,1966K5
11/09/2020-2,55%-2,2585,9986,5885,0986,58589K6
10/09/2020-3,03%-2,7688,2490,3088,2490,30673K6
09/09/2020-3,60%-3,4091,0089,9089,9091,00492K4
08/09/20201,28%1,1994,4093,2093,0094,40672K8
04/09/20202,99%2,7193,2192,1392,1393,51536K18
02/09/2020-0,10%-0,0990,5089,8989,5990,50106K7
01/09/2020-2,28%-2,1190,5990,4289,6390,59398K22
28/08/2020-0,49%-0,4692,7092,7092,7092,706K1
26/08/2020-1,71%-1,6293,1692,6592,6593,1634K2
25/08/2020-1,25%-1,2094,7894,7894,7894,785K1
24/08/20206,79%6,1095,9893,4593,4595,988K5
21/08/2020-1,11%-1,0189,8889,8889,8889,883K1
20/08/20202,34%2,0890,8991,1090,8091,19185K9
19/08/2020-0,55%-0,4988,8188,8987,9088,8921K3
18/08/2020-4,68%-4,3889,3090,0989,3090,09143K6
17/08/20204,96%4,4393,6893,6893,6893,689361
13/08/2020-2,19%-2,0089,2589,2589,2589,2527K1
12/08/2020-2,20%-2,0591,2592,5090,0092,5094K6
11/08/20205,42%4,8093,3093,4492,6593,4487K6
10/08/20206,63%5,5088,5088,5588,5093,10115K9
07/08/20200,73%0,6083,0083,0083,0083,009K1
06/08/2020-0,96%-0,8082,4082,4082,4082,408241
04/08/20201,55%1,2783,2083,2083,2083,204K1
03/08/20200,84%0,6881,9381,9381,9381,9343K2
31/07/2020-2,57%-2,1481,2580,8980,7981,2570K5
29/07/20205,28%4,1883,3983,3983,3983,398331
22/07/2020-0,48%-0,3879,2178,2578,2579,2151K2
21/07/2020-1,74%-1,4179,5979,5979,5979,597951
20/07/2020-3,65%-3,0781,0082,0080,9982,0041K6
17/07/2020-0,51%-0,4384,0783,5083,5084,393K3
16/07/2020-3,98%-3,5084,5087,6083,8087,6077K8
15/07/20201,89%1,6388,0086,3586,3588,00105K6
13/07/20202,23%1,8886,3785,2085,2086,3760K3
10/07/20202,66%2,1984,4984,6084,4984,603K2
09/07/2020-7,38%-6,5682,3083,2081,2083,20120K17
08/07/2020-1,40%-1,2688,8688,8688,8688,864K1
07/07/20200,69%0,6290,1290,1290,1290,129K1
06/07/2020-4,28%-4,0089,5093,8089,3993,80209K18
02/07/2020-1,58%-1,5093,5094,4093,5094,40141K4
30/06/202010,74%9,2195,0096,3193,8096,3120K3
24/06/2020-4,23%-3,7985,7989,0084,0989,00119K7
19/06/2020-7,26%-7,0189,5891,4089,5892,10110K6
17/06/2020-3,43%-3,4396,5996,0196,0196,5996K4
16/06/20205,96%5,63100,02101,13100,02101,13270K13
12/06/2020-8,70%-9,0094,3997,4093,7997,4056K6
10/06/2020--103,39103,59103,39103,5926K3


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito