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
26/10/2020-2,92%-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
10/06/2020-2,83%-3,01103,39103,59103,39103,5926K3
09/06/2020-7,64%-8,80106,40108,92106,40108,9286K4
08/06/202021,90%20,70115,20116,30112,60116,3024K4
03/06/202013,17%11,0094,5085,3085,3094,5080K5
02/06/20201,35%1,1183,5083,5083,5083,508351
01/06/20206,35%4,9282,3976,9076,9082,39131K8
29/05/2020-4,69%-3,8177,4777,0977,0977,4746K2
28/05/2020-2,17%-1,8081,2882,1981,0082,1992K5
27/05/20204,78%3,7983,0882,0482,0483,08321K16
26/05/20204,67%3,5479,2977,5077,3779,29117K6
22/05/2020-5,08%-4,0575,7575,7575,7575,7523K3
21/05/20200,50%0,4079,8079,8879,8079,8880K4
20/05/2020-3,10%-2,5479,4079,5979,4079,5925K2
19/05/202010,28%7,6481,9482,1581,9482,1516K3
14/05/2020-9,94%-8,2074,3073,7571,1175,4961K6
12/05/20203,12%2,5082,5086,0082,5086,0031K5
06/05/2020-5,53%-4,6880,0080,0079,6080,7951K5
05/05/2020-5,91%-5,3284,6889,9984,6889,9982K6
30/04/2020-2,70%-2,5090,0090,3090,0091,491M8
29/04/20202,78%2,5092,5090,3090,3095,0081K9
28/04/20209,09%7,5090,0085,9083,5090,00322K17
27/04/202010,44%7,8082,5080,0080,0082,506K2
23/04/20205,66%4,0074,7071,8671,8674,70103K5
22/04/2020-1,81%-1,3070,7072,2570,7072,25109K3
20/04/2020-5,51%-4,2072,0070,0070,0074,506K3
17/04/20209,01%6,3076,2076,2076,2076,205K1
16/04/2020-12,62%-10,1069,9075,0069,9075,0039K4
15/04/2020-4,31%-3,6080,0080,0080,0080,0052K3
13/04/20201,21%1,0083,6083,6083,6083,608K1
08/04/20201,98%1,6082,6082,0082,0082,6045K3
07/04/202018,93%12,8981,0081,0081,0081,0016K2
06/04/2020-9,55%-7,1968,1171,6068,1171,6077K6
26/03/2020-4,33%-3,4175,3075,3075,3075,3015K1
25/03/202014,70%10,0978,7178,7178,7178,7124K1
24/03/202012,88%7,8368,6268,3468,3469,2062K4
23/03/2020-17,95%-13,3060,7961,6360,3161,6373K4
20/03/20207,85%5,3974,0972,8672,8674,0944K2
19/03/20203,20%2,1368,7068,7068,7068,70199K1
18/03/2020-16,27%-12,9466,5766,5766,5766,5720K1
17/03/2020-20,08%-19,9879,5169,1769,1779,5167K3
13/03/2020-17,09%-20,5199,4999,4999,4999,4980K1
11/03/2020-7,69%-10,00120,00120,00120,00120,0036K1
10/03/2020-6,61%-9,20130,00130,00130,00130,0065K1
05/03/2020-3,19%-4,59139,20139,20139,20139,2097K1
03/03/20201,65%2,34143,79143,79143,79143,7943K1
02/03/20203,78%5,15141,45141,20141,20141,4530K2
28/02/2020-6,12%-8,89136,30136,30136,30136,3041K2
27/02/2020-3,78%-5,71145,19145,19145,19145,1929K1
26/02/2020-3,19%-4,98150,90150,90150,90150,9045K1
21/02/20201,68%2,58155,88155,88155,88155,8831K1
20/02/20202,40%3,60153,30153,30153,30153,3077K2
19/02/2020-1,03%-1,56149,70149,70149,70149,7075K2
18/02/20200,11%0,16151,26151,26151,26151,262M2
07/02/20203,49%5,10151,10151,10151,10151,1076K1
04/02/2020-4,58%-7,00146,00140,00140,00146,00157K5
24/01/20200,00%0,00153,00153,00153,00153,0061K3
22/01/2020-0,33%-0,50153,00153,00153,00153,0046K1
15/01/20202,68%4,00153,50153,50153,50153,5046K1
13/01/20201,56%2,30149,50149,50149,50149,5030K1
09/01/20201,52%2,20147,20147,20147,20147,2029K1
07/01/2020--145,00145,00145,00145,0029K1


*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


© 2017-2020 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