Cotação atual, histórico e gráfico do papel: SIMN34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SIMN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	1,20%	2,71	229,31	229,21	228,85	230,92	32K	77
02/10/2024	-2,07%	-4,78	226,60	231,15	226,60	231,15	24K	13
01/10/2024	0,69%	1,58	231,38	230,69	227,01	231,60	253K	782
30/09/2024	0,72%	1,64	229,80	225,86	225,86	230,69	30K	65
27/09/2024	0,35%	0,79	228,16	227,70	227,42	228,84	43K	24
26/09/2024	-4,05%	-9,60	227,37	228,62	226,32	228,62	62K	37
25/09/2024	2,08%	4,82	236,97	233,45	229,77	236,97	32K	34

24/09/2024	3,80%	8,50	232,15	227,93	227,93	233,45	27K	39
23/09/2024	-2,41%	-5,52	223,65	231,47	223,65	233,22	45K	44
20/09/2024	1,13%	2,57	229,17	228,70	227,47	230,92	102K	88
19/09/2024	0,69%	1,55	226,60	226,82	223,61	226,82	28K	105
18/09/2024	-0,13%	-0,29	225,05	225,34	224,13	225,86	50K	93
17/09/2024	-0,68%	-1,55	225,34	226,89	225,34	229,04	244K	73
16/09/2024	0,05%	0,11	226,89	231,15	226,62	231,15	24K	65
13/09/2024	-2,09%	-4,83	226,78	229,08	226,55	231,15	64K	73
12/09/2024	0,60%	1,38	231,61	229,31	229,31	232,03	8K	32
11/09/2024	-0,60%	-1,38	230,23	231,61	227,01	231,61	16K	29
10/09/2024	3,28%	7,36	231,61	229,08	226,33	231,61	28K	78
09/09/2024	-2,07%	-4,73	224,25	231,27	224,25	231,27	38K	51
06/09/2024	-1,72%	-4,01	228,98	235,32	224,39	246,88	15K	36
05/09/2024	0,00%	-0,01	232,99	235,33	229,07	237,13	37K	98
04/09/2024	1,02%	2,36	233,00	230,64	230,64	233,07	8K	19
03/09/2024	-2,70%	-6,39	230,64	235,54	229,90	235,54	254K	157
02/09/2024	1,66%	3,88	237,03	233,15	215,45	237,15	30K	34
30/08/2024	-0,13%	-0,30	233,15	236,81	232,07	236,81	65K	73
29/08/2024	0,20%	0,46	233,45	235,33	233,45	237,35	26K	81
28/08/2024	0,57%	1,32	232,99	234,37	230,24	234,37	16K	19
27/08/2024	0,99%	2,28	231,67	231,69	228,39	233,03	28K	69
26/08/2024	0,64%	1,46	229,39	227,95	227,95	230,83	68K	70
23/08/2024	0,35%	0,80	227,93	227,13	226,55	229,46	152K	33
22/08/2024	2,83%	6,25	227,13	221,50	221,50	227,13	206K	40
21/08/2024	1,01%	2,20	220,88	218,20	217,81	220,88	23K	26
20/08/2024	1,20%	2,59	218,68	217,00	215,97	219,50	60K	45
19/08/2024	0,88%	1,89	216,09	216,35	214,20	216,35	39K	65
16/08/2024	-1,54%	-3,36	214,20	216,48	214,06	217,14	569K	87
15/08/2024	1,37%	2,94	217,56	214,62	214,62	220,59	44K	37
14/08/2024	1,08%	2,30	214,62	212,32	211,75	215,25	15K	24
13/08/2024	-3,16%	-6,93	212,32	209,00	209,00	213,43	22K	23
12/08/2024	0,26%	0,57	219,25	219,56	209,00	219,56	17K	33
09/08/2024	0,81%	1,76	218,68	214,72	214,50	218,90	29K	114
08/08/2024	0,38%	0,83	216,92	216,09	214,06	218,46	43K	126
07/08/2024	-1,48%	-3,24	216,09	221,54	216,09	221,54	37K	59
06/08/2024	2,78%	5,93	219,33	204,00	204,00	220,45	942K	414
05/08/2024	-0,28%	-0,60	213,40	209,72	209,72	217,58	33K	53
02/08/2024	-1,46%	-3,18	214,00	220,44	214,00	220,44	71K	46
01/08/2024	-0,66%	-1,44	217,18	218,62	216,32	219,90	252K	141
31/07/2024	0,61%	1,33	218,62	217,29	217,29	221,76	24K	39
30/07/2024	0,72%	1,56	217,29	216,09	216,09	218,48	114K	22
29/07/2024	-1,49%	-3,27	215,73	218,02	213,41	218,02	25K	56
26/07/2024	3,46%	7,32	219,00	208,74	208,74	219,00	50K	56
25/07/2024	0,18%	0,37	211,68	212,94	209,52	214,58	48K	67
24/07/2024	-3,85%	-8,47	211,31	220,22	211,31	220,22	57K	50
23/07/2024	0,47%	1,02	219,78	218,76	218,76	220,51	20K	25
22/07/2024	1,53%	3,30	218,76	215,46	214,67	218,76	33K	87
19/07/2024	0,39%	0,84	215,46	213,19	211,99	215,76	40K	90
18/07/2024	0,99%	2,10	214,62	212,52	212,52	219,22	34K	89
17/07/2024	3,52%	7,22	212,52	206,64	206,64	213,52	34K	69
16/07/2024	0,53%	1,08	205,30	203,91	203,38	205,37	18K	25
15/07/2024	0,04%	0,08	204,22	206,40	202,18	206,40	87K	75
12/07/2024	0,54%	1,10	204,14	203,50	202,54	204,70	23K	75
11/07/2024	1,29%	2,59	203,04	203,00	202,96	204,70	47K	63
10/07/2024	-0,52%	-1,05	200,45	201,91	197,90	201,91	52K	79
09/07/2024	-0,03%	-0,07	201,50	201,20	199,80	202,30	17K	53
08/07/2024	0,78%	1,57	201,57	200,40	199,40	203,50	39K	132
05/07/2024	-2,36%	-4,84	200,00	203,33	198,89	203,82	55K	202
04/07/2024	-1,57%	-3,27	204,84	208,11	204,84	208,11	2K	7
03/07/2024	-0,64%	-1,33	208,11	210,84	205,17	210,84	83K	334
02/07/2024	1,47%	3,04	209,44	206,82	205,17	211,26	10K	15
01/07/2024	-2,00%	-4,22	206,40	212,94	203,64	212,94	204K	856
28/06/2024	2,06%	4,26	210,62	206,78	206,78	210,62	44K	108
27/06/2024	1,69%	3,42	206,36	200,47	200,47	207,01	45K	48
26/06/2024	0,66%	1,34	202,94	203,56	201,89	203,63	47K	60
25/06/2024	-0,69%	-1,40	201,60	202,41	199,92	202,80	52K	43
24/06/2024	2,53%	5,00	203,00	198,00	198,00	203,80	42K	68
21/06/2024	-0,64%	-1,27	198,00	198,80	197,27	199,40	21K	50
20/06/2024	-1,35%	-2,73	199,27	199,98	198,36	200,40	27K	120
19/06/2024	0,40%	0,80	202,00	198,67	198,67	202,00	4K	5
18/06/2024	0,37%	0,75	201,20	203,20	198,80	203,20	59K	51
17/06/2024	0,72%	1,43	200,45	200,19	199,07	201,00	27K	70
14/06/2024	-2,77%	-5,68	199,02	203,20	199,02	203,20	75K	48
13/06/2024	-1,31%	-2,72	204,70	207,55	203,79	207,78	70K	28
12/06/2024	2,55%	5,15	207,42	207,20	206,17	209,72	40K	108
11/06/2024	-0,68%	-1,39	202,27	202,80	201,78	202,92	32K	64
10/06/2024	0,93%	1,87	203,66	204,00	203,36	205,38	15K	36
07/06/2024	0,19%	0,39	201,79	201,40	197,20	201,79	20K	60
06/06/2024	-1,27%	-2,60	201,40	204,00	201,40	204,00	14K	41
05/06/2024	0,68%	1,37	204,00	205,00	193,50	205,00	15K	45
04/06/2024	2,19%	4,34	202,63	198,69	198,69	202,63	15K	6
03/06/2024	0,35%	0,69	198,29	197,60	195,96	199,80	307K	528
31/05/2024	3,75%	7,15	197,60	193,04	193,04	197,60	52K	127
29/05/2024	0,51%	0,97	190,45	189,86	189,86	191,52	8K	31
28/05/2024	-1,82%	-3,52	189,48	192,47	189,48	192,47	182K	71
27/05/2024	1,07%	2,05	193,00	192,59	189,04	193,31	27K	96
24/05/2024	2,01%	3,77	190,95	187,18	187,18	192,09	13K	41
23/05/2024	-0,49%	-0,92	187,18	188,48	187,18	188,85	19K	62
22/05/2024	0,08%	0,15	188,10	188,33	188,10	190,19	14K	46
21/05/2024	1,30%	2,42	187,95	186,01	186,01	188,67	14K	48
20/05/2024	-2,53%	-4,81	185,53	190,35	185,53	193,42	142K	104
17/05/2024	-0,45%	-0,86	190,34	191,59	189,85	193,61	8K	13
16/05/2024	-0,86%	-1,65	191,20	192,85	191,13	192,85	11K	30
15/05/2024	0,59%	1,13	192,85	195,89	192,85	195,89	16K	61
14/05/2024	1,62%	3,05	191,72	187,39	187,39	191,86	12K	44
13/05/2024	-1,10%	-2,09	188,67	190,77	188,58	191,14	22K	31
10/05/2024	-0,69%	-1,33	190,76	188,24	188,24	193,80	13K	38
09/05/2024	1,81%	3,42	192,09	189,06	189,06	194,18	11K	36
08/05/2024	-0,08%	-0,15	188,67	189,20	186,65	189,62	179K	254
07/05/2024	2,94%	5,40	188,82	183,80	183,80	191,34	37K	56
06/05/2024	1,60%	2,88	183,42	183,06	181,98	183,98	10K	44
03/05/2024	-0,08%	-0,14	180,54	181,06	180,00	182,10	27K	14
02/05/2024	-0,95%	-1,74	180,68	182,42	178,00	185,76	127K	506
30/04/2024	-1,46%	-2,70	182,42	185,13	182,42	187,53	17K	41
29/04/2024	1,28%	2,34	185,12	183,78	182,85	185,12	91K	26
26/04/2024	-1,31%	-2,42	182,78	181,33	181,33	184,33	1K	5
25/04/2024	1,11%	2,03	185,20	182,83	182,31	185,22	18K	42
24/04/2024	-0,74%	-1,37	183,17	184,54	182,73	184,54	10K	41
23/04/2024	-0,27%	-0,50	184,54	185,04	184,50	186,48	8K	33
22/04/2024	1,50%	2,73	185,04	183,96	183,78	185,04	12K	60
19/04/2024	-1,09%	-2,01	182,31	187,00	182,31	187,00	11K	9
18/04/2024	-0,15%	-0,27	184,32	185,94	184,32	186,84	554K	81
17/04/2024	-0,30%	-0,56	184,59	185,44	183,26	186,01	17K	66
16/04/2024	0,67%	1,23	185,15	184,50	184,00	187,20	28K	53
15/04/2024	-0,31%	-0,57	183,92	185,06	183,73	189,62	46K	167
12/04/2024	-1,92%	-3,61	184,49	188,10	184,49	190,19	13K	47
11/04/2024	2,26%	4,16	188,10	185,22	183,45	188,10	26K	67
10/04/2024	-1,62%	-3,02	183,94	185,00	183,94	185,93	13K	39
09/04/2024	-2,51%	-4,81	186,96	191,76	185,57	191,76	27K	102
08/04/2024	1,03%	1,96	191,77	190,00	187,91	191,77	19K	64
05/04/2024	1,67%	3,11	189,81	186,20	186,10	191,14	52K	60
04/04/2024	-1,34%	-2,54	186,70	189,24	186,11	190,76	29K	43
03/04/2024	-0,10%	-0,19	189,24	185,64	185,64	191,71	25K	60
02/04/2024	-2,15%	-4,17	189,43	193,66	188,49	193,66	43K	30
01/04/2024	-0,69%	-1,34	193,60	198,20	193,10	198,20	113K	385
28/03/2024	1,80%	3,45	194,94	191,52	191,52	195,24	13K	39
27/03/2024	-	-	191,49	190,19	188,33	192,28	11K	33

Date,Open,High,Low,Close,Volume
03-Oct-24,229.21,230.92,228.85,229.31,31896
02-Oct-24,231.15,231.15,226.60,226.60,23742
01-Oct-24,230.69,231.60,227.01,231.38,253358
30-Sep-24,225.86,230.69,225.86,229.80,29513
27-Sep-24,227.70,228.84,227.42,228.16,42651
26-Sep-24,228.62,228.62,226.32,227.37,61596
25-Sep-24,233.45,236.97,229.77,236.97,32117
24-Sep-24,227.93,233.45,227.93,232.15,27379
23-Sep-24,231.47,233.22,223.65,223.65,45451
20-Sep-24,228.70,230.92,227.47,229.17,101801
19-Sep-24,226.82,226.82,223.61,226.60,28351
18-Sep-24,225.34,225.86,224.13,225.05,49524
17-Sep-24,226.89,229.04,225.34,225.34,244186
16-Sep-24,231.15,231.15,226.62,226.89,24412
13-Sep-24,229.08,231.15,226.55,226.78,63948
12-Sep-24,229.31,232.03,229.31,231.61,8313
11-Sep-24,231.61,231.61,227.01,230.23,15580
10-Sep-24,229.08,231.61,226.33,231.61,28001
09-Sep-24,231.27,231.27,224.25,224.25,37576
06-Sep-24,235.32,246.88,224.39,228.98,15143
05-Sep-24,235.33,237.13,229.07,232.99,36983
04-Sep-24,230.64,233.07,230.64,233.00,8127
03-Sep-24,235.54,235.54,229.90,230.64,254211
02-Sep-24,233.15,237.15,215.45,237.03,30008
30-Aug-24,236.81,236.81,232.07,233.15,64677
29-Aug-24,235.33,237.35,233.45,233.45,26378
28-Aug-24,234.37,234.37,230.24,232.99,16267
27-Aug-24,231.69,233.03,228.39,231.67,28058
26-Aug-24,227.95,230.83,227.95,229.39,68377
23-Aug-24,227.13,229.46,226.55,227.93,152178
22-Aug-24,221.50,227.13,221.50,227.13,206488
21-Aug-24,218.20,220.88,217.81,220.88,23248
20-Aug-24,217.00,219.50,215.97,218.68,59663
19-Aug-24,216.35,216.35,214.20,216.09,39029
16-Aug-24,216.48,217.14,214.06,214.20,568746
15-Aug-24,214.62,220.59,214.62,217.56,44048
14-Aug-24,212.32,215.25,211.75,214.62,14769
13-Aug-24,209.00,213.43,209.00,212.32,22414
12-Aug-24,219.56,219.56,209.00,219.25,16557
09-Aug-24,214.72,218.90,214.50,218.68,28684
08-Aug-24,216.09,218.46,214.06,216.92,43317
07-Aug-24,221.54,221.54,216.09,216.09,37494
06-Aug-24,204.00,220.45,204.00,219.33,942291
05-Aug-24,209.72,217.58,209.72,213.40,32805
02-Aug-24,220.44,220.44,214.00,214.00,70990
01-Aug-24,218.62,219.90,216.32,217.18,251664
31-Jul-24,217.29,221.76,217.29,218.62,24282
30-Jul-24,216.09,218.48,216.09,217.29,114241
29-Jul-24,218.02,218.02,213.41,215.73,24513
26-Jul-24,208.74,219.00,208.74,219.00,49682
25-Jul-24,212.94,214.58,209.52,211.68,47596
24-Jul-24,220.22,220.22,211.31,211.31,57232
23-Jul-24,218.76,220.51,218.76,219.78,19774
22-Jul-24,215.46,218.76,214.67,218.76,32845
19-Jul-24,213.19,215.76,211.99,215.46,39850
18-Jul-24,212.52,219.22,212.52,214.62,34283
17-Jul-24,206.64,213.52,206.64,212.52,34025
16-Jul-24,203.91,205.37,203.38,205.30,17621
15-Jul-24,206.40,206.40,202.18,204.22,87003
12-Jul-24,203.50,204.70,202.54,204.14,22822
11-Jul-24,203.00,204.70,202.96,203.04,46858
10-Jul-24,201.91,201.91,197.90,200.45,51995
09-Jul-24,201.20,202.30,199.80,201.50,16675
08-Jul-24,200.40,203.50,199.40,201.57,39287
05-Jul-24,203.33,203.82,198.89,200.00,54853
04-Jul-24,208.11,208.11,204.84,204.84,1642
03-Jul-24,210.84,210.84,205.17,208.11,82622
02-Jul-24,206.82,211.26,205.17,209.44,9875
01-Jul-24,212.94,212.94,203.64,206.40,203996
28-Jun-24,206.78,210.62,206.78,210.62,43721
27-Jun-24,200.47,207.01,200.47,206.36,45179
26-Jun-24,203.56,203.63,201.89,202.94,46687
25-Jun-24,202.41,202.80,199.92,201.60,51500
24-Jun-24,198.00,203.80,198.00,203.00,41700
21-Jun-24,198.80,199.40,197.27,198.00,21213
20-Jun-24,199.98,200.40,198.36,199.27,26511
19-Jun-24,198.67,202.00,198.67,202.00,4182
18-Jun-24,203.20,203.20,198.80,201.20,58995
17-Jun-24,200.19,201.00,199.07,200.45,27378
14-Jun-24,203.20,203.20,199.02,199.02,74665
13-Jun-24,207.55,207.78,203.79,204.70,69851
12-Jun-24,207.20,209.72,206.17,207.42,40224
11-Jun-24,202.80,202.92,201.78,202.27,31969
10-Jun-24,204.00,205.38,203.36,203.66,14505
07-Jun-24,201.40,201.79,197.20,201.79,19546
06-Jun-24,204.00,204.00,201.40,201.40,13967
05-Jun-24,205.00,205.00,193.50,204.00,15168
04-Jun-24,198.69,202.63,198.69,202.63,14898
03-Jun-24,197.60,199.80,195.96,198.29,306788
31-May-24,193.04,197.60,193.04,197.60,51618
29-May-24,189.86,191.52,189.86,190.45,8398
28-May-24,192.47,192.47,189.48,189.48,182446
27-May-24,192.59,193.31,189.04,193.00,27081
24-May-24,187.18,192.09,187.18,190.95,13104
23-May-24,188.48,188.85,187.18,187.18,18620
22-May-24,188.33,190.19,188.10,188.10,13994
21-May-24,186.01,188.67,186.01,187.95,14485
20-May-24,190.35,193.42,185.53,185.53,142092
17-May-24,191.59,193.61,189.85,190.34,7649
16-May-24,192.85,192.85,191.13,191.20,10530
15-May-24,195.89,195.89,192.85,192.85,15708
14-May-24,187.39,191.86,187.39,191.72,12015
13-May-24,190.77,191.14,188.58,188.67,21673
10-May-24,188.24,193.80,188.24,190.76,12631
09-May-24,189.06,194.18,189.06,192.09,11141
08-May-24,189.20,189.62,186.65,188.67,178683
07-May-24,183.80,191.34,183.80,188.82,37317
06-May-24,183.06,183.98,181.98,183.42,10445
03-May-24,181.06,182.10,180.00,180.54,26925
02-May-24,182.42,185.76,178.00,180.68,126557
30-Apr-24,185.13,187.53,182.42,182.42,17026
29-Apr-24,183.78,185.12,182.85,185.12,91221
26-Apr-24,181.33,184.33,181.33,182.78,1462
25-Apr-24,182.83,185.22,182.31,185.20,18282
24-Apr-24,184.54,184.54,182.73,183.17,10100
23-Apr-24,185.04,186.48,184.50,184.54,8346
22-Apr-24,183.96,185.04,183.78,185.04,12354
19-Apr-24,187.00,187.00,182.31,182.31,10800
18-Apr-24,185.94,186.84,184.32,184.32,553569
17-Apr-24,185.44,186.01,183.26,184.59,17003
16-Apr-24,184.50,187.20,184.00,185.15,27802
15-Apr-24,185.06,189.62,183.73,183.92,45980
12-Apr-24,188.10,190.19,184.49,184.49,13207
11-Apr-24,185.22,188.10,183.45,188.10,26057
10-Apr-24,185.00,185.93,183.94,183.94,12583
09-Apr-24,191.76,191.76,185.57,186.96,27326
08-Apr-24,190.00,191.77,187.91,191.77,19454
05-Apr-24,186.20,191.14,186.10,189.81,52147
04-Apr-24,189.24,190.76,186.11,186.70,29439
03-Apr-24,185.64,191.71,185.64,189.24,25469
02-Apr-24,193.66,193.66,188.49,189.43,43243
01-Apr-24,198.20,198.20,193.10,193.60,112813
28-Mar-24,191.52,195.24,191.52,194.94,13414
27-Mar-24,190.19,192.28,188.33,191.49,10698

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SIMN34