Simpar SA (SIMH3)

SIMH3
🏛️ Brasilien →
5.02
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 6.79 7.03 6.63 6.74 3.3M
2022-12-28 6.44 6.78 6.35 6.77 4.3M
2022-12-27 6.85 6.85 6.32 6.39 5.0M
2022-12-26 6.93 6.97 6.63 6.81 2.2M
2022-12-23 6.67 7.06 6.66 6.92 2.9M
2022-12-22 6.56 6.69 6.47 6.64 2.8M
2022-12-21 6.52 6.62 6.31 6.54 2.9M
2022-12-20 6.09 6.65 6.04 6.49 5.2M
2022-12-19 5.86 6.12 5.86 6.09 4.0M
2022-12-16 6.02 6.06 5.73 5.85 8.5M
2022-12-15 5.90 6.15 5.82 5.98 6.3M
2022-12-14 5.95 6.01 5.72 5.95 8.9M
2022-12-13 6.19 6.32 5.94 5.99 4.2M
2022-12-12 6.30 6.39 5.99 6.15 5.9M
2022-12-09 6.48 6.49 6.25 6.30 3.4M
2022-12-08 6.74 6.77 6.29 6.40 6.1M
2022-12-07 6.77 6.94 6.70 6.76 4.2M
2022-12-06 7.00 7.06 6.55 6.80 8.6M
2022-12-05 7.35 7.35 6.88 6.93 3.0M
2022-12-02 7.32 7.54 7.27 7.38 2.4M
2022-12-01 7.39 7.50 7.26 7.32 2.3M
2022-11-30 7.45 7.55 7.15 7.45 3.9M
2022-11-29 7.28 7.59 7.21 7.44 3.5M
2022-11-28 7.31 7.38 7.19 7.23 3.4M
2022-11-25 7.71 7.71 7.21 7.30 3.0M
2022-11-24 7.39 7.81 7.35 7.73 3.2M
2022-11-23 7.27 7.28 7.04 7.25 3.6M
2022-11-22 7.55 7.61 7.18 7.29 4.2M
2022-11-21 7.31 7.55 7.13 7.50 3.9M
2022-11-18 7.37 7.70 7.10 7.15 6.5M
2022-11-17 7.37 7.37 6.76 7.18 10.4M
2022-11-16 8.01 8.09 7.45 7.48 6.9M
2022-11-14 8.25 8.41 7.70 7.99 6.7M
2022-11-11 8.76 8.77 7.78 8.02 12.9M
2022-11-10 9.57 9.57 8.40 8.76 12.5M
2022-11-09 10.26 10.37 9.62 9.71 3.4M
2022-11-08 10.52 10.52 9.95 10.31 5.2M
2022-11-07 11.01 11.12 10.46 10.57 2.3M
2022-11-04 11.07 11.24 10.86 11.06 3.3M
2022-11-03 10.43 10.96 10.32 10.89 3.4M
2022-11-01 10.48 10.77 10.31 10.59 2.9M
2022-10-31 9.71 10.60 9.70 10.58 4.6M
2022-10-28 9.97 10.21 9.76 10.03 2.4M
2022-10-27 9.56 10.22 9.51 10.08 2.3M
2022-10-26 9.82 9.98 9.34 9.50 2.9M
2022-10-25 10.09 10.23 9.85 9.91 1.9M
2022-10-24 10.21 10.26 9.99 10.11 1.9M
2022-10-21 9.99 10.30 9.91 10.21 4.0M
2022-10-20 10.25 10.25 9.92 10.07 2.5M
2022-10-19 10.06 10.22 9.96 10.21 1.2M
2022-10-18 10.11 10.23 9.94 10.10 1.3M
2022-10-17 9.94 10.19 9.85 9.91 1.6M
2022-10-14 10.25 10.25 9.81 9.90 1.8M
2022-10-13 10.00 10.33 9.87 10.21 2.9M
2022-10-11 10.08 10.23 9.90 10.13 2.3M
2022-10-10 10.18 10.21 9.97 10.11 1.1M
2022-10-07 10.54 10.54 10.11 10.15 1.3M
2022-10-06 10.23 10.54 10.18 10.45 2.4M
2022-10-05 10.20 10.25 10.02 10.15 1.4M
2022-10-04 10.15 10.38 10.06 10.20 2.4M
2022-10-03 9.77 9.96 9.70 9.96 3.2M
2022-09-30 9.41 9.57 9.28 9.43 2.0M
2022-09-29 9.45 9.46 9.23 9.41 2.4M
2022-09-28 9.56 9.65 9.39 9.53 1.6M
2022-09-27 9.81 9.82 9.43 9.46 2.0M
2022-09-26 10.00 10.07 9.63 9.67 2.4M
2022-09-23 10.00 10.18 9.93 10.12 1.3M
2022-09-22 10.00 10.32 9.73 10.30 2.1M
2022-09-21 10.25 10.38 9.84 9.88 2.5M
2022-09-20 10.53 10.66 10.21 10.25 2.1M
2022-09-19 10.30 10.61 10.26 10.53 1.4M
2022-09-16 10.48 10.48 10.11 10.35 3.3M
2022-09-15 10.57 10.65 10.33 10.55 1.5M
2022-09-14 10.19 10.61 10.09 10.56 2.3M
2022-09-13 10.40 10.48 10.12 10.21 2.1M
2022-09-12 10.57 10.92 10.56 10.65 2.6M
2022-09-09 10.29 10.49 10.04 10.47 2.6M
2022-09-08 10.71 10.71 10.15 10.22 3.4M
2022-09-06 11.14 11.20 10.52 10.63 3.1M
2022-09-05 10.86 11.29 10.79 11.23 1.8M
2022-09-02 10.79 10.96 10.63 10.84 2.0M
2022-09-01 10.42 10.77 10.42 10.74 1.2M
2022-08-31 10.65 10.71 10.39 10.45 1.8M
2022-08-30 10.83 10.96 10.54 10.62 1.5M
2022-08-29 10.55 10.92 10.39 10.81 2.1M
2022-08-26 10.84 10.91 10.48 10.58 1.1M
2022-08-25 10.81 10.97 10.64 10.79 2.7M
2022-08-24 10.73 10.94 10.59 10.75 2.1M
2022-08-23 10.75 10.84 10.49 10.73 3.5M
2022-08-22 10.75 10.78 10.58 10.68 2.5M
2022-08-19 11.46 11.46 10.84 10.94 2.5M
2022-08-18 11.89 11.96 11.29 11.50 3.1M
2022-08-17 11.62 11.93 11.49 11.79 1.6M
2022-08-16 11.93 11.95 11.64 11.76 1.4M
2022-08-15 11.75 12.03 11.38 11.93 2.6M
2022-08-12 11.24 11.89 11.24 11.85 2.4M
2022-08-11 11.28 11.42 11.13 11.38 2.5M
2022-08-10 10.94 11.44 10.90 11.28 3.7M
2022-08-09 11.24 11.29 10.71 10.79 2.8M
2022-08-08 10.97 11.29 10.86 11.13 3.6M
2022-08-05 10.82 11.06 10.55 10.89 2.5M
2022-08-04 10.28 11.09 10.23 11.02 3.4M
2022-08-03 9.86 10.21 9.83 10.18 2.2M
2022-08-02 9.88 10.02 9.77 9.86 1.7M
2022-08-01 10.08 10.21 9.84 9.88 1.6M
2022-07-29 9.76 10.16 9.69 10.09 2.4M
2022-07-28 9.44 9.84 9.39 9.76 1.6M
2022-07-27 9.01 9.50 8.97 9.42 1.4M
2022-07-26 9.33 9.39 8.92 8.99 1.1M
2022-07-25 9.40 9.46 9.24 9.28 1.2M
2022-07-22 9.37 9.42 9.18 9.33 1.1M
2022-07-21 9.33 9.42 9.13 9.32 1.7M
2022-07-20 8.92 9.32 8.91 9.29 1.6M
2022-07-19 8.84 9.05 8.84 8.94 1.6M
2022-07-18 8.65 8.97 8.65 8.76 1.6M
2022-07-15 8.82 8.87 8.57 8.57 2.2M
2022-07-14 8.63 8.86 8.55 8.80 1.5M
2022-07-13 8.54 8.80 8.45 8.72 1.8M
2022-07-12 8.68 8.72 8.37 8.58 3.7M
2022-07-11 9.10 9.10 8.59 8.66 3.1M
2022-07-08 9.21 9.37 9.12 9.16 1.4M
2022-07-07 9.05 9.38 9.04 9.13 3.0M
2022-07-06 8.89 9.03 8.70 8.91 3.3M
2022-07-05 8.87 8.92 8.57 8.84 4.1M
2022-07-04 9.01 9.12 8.92 8.94 1.8M
2022-07-01 8.92 9.16 8.82 9.09 4.0M
2022-06-30 9.07 9.17 8.95 9.06 2.3M
2022-06-29 9.38 9.38 9.05 9.21 1.9M
2022-06-28 9.67 9.68 9.24 9.33 3.1M
2022-06-27 9.60 9.67 9.50 9.59 1.6M
2022-06-24 9.80 9.80 9.42 9.55 2.5M
2022-06-23 9.68 9.77 9.56 9.73 2.6M
2022-06-22 9.50 9.74 9.39 9.62 2.3M
2022-06-21 9.77 9.83 9.51 9.63 1.8M
2022-06-20 9.89 10.07 9.57 9.62 1.6M
2022-06-17 9.91 10.09 9.66 9.92 5.0M
2022-06-15 10.05 10.24 9.91 10.16 2.0M
2022-06-14 10.09 10.09 9.77 9.88 2.1M
2022-06-13 10.31 10.34 9.82 9.95 5.3M
2022-06-10 11.08 11.12 10.51 10.66 3.2M
2022-06-09 10.96 11.23 10.80 11.13 2.2M
2022-06-08 11.10 11.28 10.87 10.96 1.7M
2022-06-07 11.23 11.34 10.99 11.16 2.8M
2022-06-06 11.64 11.70 11.12 11.39 3.1M
2022-06-03 12.02 12.02 11.52 11.58 3.0M
2022-06-02 12.11 12.57 12.01 12.08 3.9M
2022-06-01 11.78 12.21 11.53 12.11 5.2M
2022-05-31 11.49 11.77 11.37 11.64 3.9M
2022-05-30 11.88 12.00 11.45 11.45 2.5M
2022-05-27 11.16 11.82 11.04 11.78 5.9M
2022-05-26 10.76 11.00 10.68 10.95 2.7M
2022-05-25 10.47 10.75 10.38 10.74 2.2M
2022-05-24 10.65 10.74 10.30 10.54 2.8M
2022-05-23 10.74 10.94 10.65 10.76 3.3M
2022-05-20 10.87 10.90 10.47 10.67 3.5M
2022-05-19 10.53 10.81 10.34 10.74 2.8M
2022-05-18 10.57 10.73 10.39 10.53 2.7M
2022-05-17 10.58 10.72 10.46 10.64 2.3M
2022-05-16 10.45 10.52 10.27 10.45 2.5M
2022-05-13 10.12 10.60 10.06 10.45 2.8M
2022-05-12 9.79 10.19 9.73 9.99 2.8M
2022-05-11 9.89 10.12 9.79 9.87 2.1M
2022-05-10 9.84 10.02 9.62 9.90 2.5M
2022-05-09 9.95 10.10 9.50 9.71 4.7M
2022-05-06 10.17 10.30 9.73 10.09 4.7M
2022-05-05 10.54 10.57 10.19 10.38 2.2M
2022-05-04 10.25 10.62 9.90 10.57 2.8M
2022-05-03 10.57 10.66 10.20 10.25 2.7M
2022-05-02 10.99 11.06 10.34 10.53 3.3M
2022-04-29 11.16 11.16 10.80 10.87 3.3M
2022-04-28 10.25 10.90 9.97 10.87 3.0M
2022-04-27 10.05 10.10 9.86 10.07 1.2M
2022-04-26 9.91 10.01 9.65 9.85 1.9M
2022-04-25 9.96 10.11 9.61 9.97 2.7M
2022-04-22 10.38 10.58 9.99 10.10 1.9M
2022-04-20 10.51 10.74 10.39 10.65 2.5M
2022-04-19 10.10 10.51 9.82 10.50 2.9M
2022-04-18 10.16 10.33 10.07 10.10 2.0M
2022-04-14 9.90 10.16 9.82 10.11 1.5M
2022-04-13 9.87 10.19 9.79 9.90 2.3M
2022-04-12 9.98 10.25 9.81 9.88 2.3M
2022-04-11 9.94 10.00 9.74 9.78 2.0M
2022-04-08 10.11 10.12 9.82 10.01 1.8M
2022-04-07 10.25 10.33 10.10 10.15 2.0M
2022-04-06 10.63 10.63 10.12 10.34 2.4M
2022-04-05 11.25 11.30 10.64 10.69 2.2M
2022-04-04 11.25 11.32 11.01 11.31 1.0M
2022-04-01 11.07 11.28 10.93 11.25 1.5M
2022-03-31 11.16 11.24 10.87 10.93 1.7M
2022-03-30 11.33 11.37 10.99 11.06 1.7M
2022-03-29 11.19 11.55 11.19 11.32 2.2M
2022-03-28 11.13 11.42 10.89 11.02 2.0M
2022-03-25 10.80 11.07 10.75 10.94 1.8M
2022-03-24 10.18 10.74 10.07 10.74 3.2M
2022-03-23 10.06 10.23 9.77 10.12 1.6M
2022-03-22 9.66 10.05 9.65 10.02 1.7M
2022-03-21 9.63 9.74 9.42 9.58 1.4M
2022-03-18 9.38 9.76 9.30 9.52 4.0M
2022-03-17 9.07 9.45 8.86 9.38 1.9M
2022-03-16 9.08 9.35 8.86 9.05 2.4M
2022-03-15 8.80 9.07 8.75 9.02 1.5M
2022-03-14 8.96 9.13 8.72 8.94 2.0M
2022-03-11 9.45 9.53 8.79 8.90 1.7M
2022-03-10 9.35 9.53 9.17 9.37 1.2M
2022-03-09 9.05 9.48 9.04 9.42 1.4M
2022-03-08 8.70 9.08 8.54 8.98 2.1M
2022-03-07 9.09 9.30 8.66 8.66 2.3M
2022-03-04 9.59 9.69 9.06 9.25 3.3M
2022-03-03 9.67 10.05 9.58 9.59 1.9M
2022-03-02 9.68 9.76 9.42 9.72 2.1M
2022-02-25 9.96 10.13 9.63 9.83 2.5M
2022-02-24 9.57 10.03 9.44 9.98 3.7M
2022-02-23 10.25 10.58 10.10 10.15 2.7M
2022-02-22 9.85 10.23 9.81 10.17 2.6M
2022-02-21 10.25 10.30 9.64 9.64 1.5M
2022-02-18 10.57 10.59 10.14 10.29 1.8M
2022-02-17 10.70 10.70 10.36 10.36 1.1M
2022-02-16 10.71 10.72 10.47 10.71 1.2M
2022-02-15 10.43 10.69 10.39 10.60 1.1M
2022-02-14 9.95 10.40 9.95 10.33 1.4M
2022-02-11 10.38 10.57 9.88 10.04 2.1M
2022-02-10 10.42 10.64 10.24 10.32 1.1M
2022-02-09 10.06 10.42 10.03 10.28 0.9M
2022-02-08 10.15 10.35 10.02 10.05 1.4M
2022-02-07 9.98 10.30 9.85 10.19 1.4M
2022-02-04 10.42 10.42 9.95 10.02 1.5M
2022-02-03 10.55 10.67 10.29 10.39 1.5M
2022-02-02 10.46 10.78 10.25 10.44 2.5M
2022-02-01 10.48 10.53 10.20 10.36 1.3M
2022-01-31 10.17 10.47 10.04 10.31 2.5M
2022-01-28 9.97 10.16 9.73 10.16 1.3M
2022-01-27 10.14 10.28 9.85 9.98 1.6M
2022-01-26 9.77 10.23 9.73 9.99 3.0M
2022-01-25 9.15 9.69 9.12 9.67 2.2M
2022-01-24 9.34 9.34 9.03 9.22 1.4M
2022-01-21 8.95 9.47 8.90 9.37 2.6M
2022-01-20 8.51 9.36 8.51 9.00 4.4M
2022-01-19 8.48 8.63 8.36 8.48 1.7M
2022-01-18 8.64 8.67 8.30 8.42 1.3M
2022-01-17 8.92 9.05 8.79 8.93 1.0M
2022-01-14 8.76 9.00 8.56 8.99 1.6M
2022-01-13 9.30 9.32 8.77 8.80 1.8M
2022-01-12 8.92 9.36 8.83 9.27 2.3M
2022-01-11 8.56 9.01 8.56 8.87 1.3M
2022-01-10 9.05 9.06 8.52 8.65 3.6M
2022-01-07 9.24 9.27 8.94 9.14 1.9M
2022-01-06 9.54 9.54 8.92 9.30 4.2M
2022-01-05 9.93 9.99 9.28 9.40 4.7M
2022-01-04 10.62 10.70 9.97 10.04 2.8M
2022-01-03 11.24 11.27 10.51 10.61 1.8M