Simon Property Group (SIMN34)

SIMN34
🏛️ Brasil →
247.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 265.17 269.04 261.00 264.60 0.0M
2024-12-27 270.61 270.61 266.39 266.49 0.0M
2024-12-26 269.08 269.64 265.22 269.08 0.0M
2024-12-23 267.61 268.06 261.66 265.46 0.0M
2024-12-20 260.18 265.46 254.54 264.68 0.0M
2024-12-19 269.75 272.70 261.90 262.98 0.0M
2024-12-18 279.51 280.26 271.03 272.82 0.0M
2024-12-17 275.50 281.68 273.84 273.84 0.0M
2024-12-16 272.92 278.57 271.58 278.57 0.0M
2024-12-13 270.00 278.49 268.50 278.49 0.0M
2024-12-12 262.00 269.88 260.20 267.00 0.0M
2024-12-11 270.00 272.43 263.52 264.60 0.0M
2024-12-10 277.48 277.92 270.00 270.00 0.0M
2024-12-09 277.75 277.98 273.12 276.57 0.0M
2024-12-06 284.99 284.99 265.00 277.75 0.0M
2024-12-05 272.46 277.70 267.00 274.84 0.0M
2024-12-04 275.63 275.63 268.76 272.46 0.0M
2024-12-03 268.76 274.47 268.76 271.07 0.0M
2024-12-02 273.96 281.11 271.57 271.57 0.0M
2024-11-29 279.13 280.37 271.08 273.96 0.0M
2024-11-28 275.13 275.63 269.94 274.40 0.0M
2024-11-27 266.67 270.75 262.33 270.75 0.0M
2024-11-26 259.26 264.02 256.89 264.02 0.0M
2024-11-25 265.34 265.34 260.18 260.18 0.0M
2024-11-22 263.79 265.60 260.91 261.29 0.0M
2024-11-21 255.81 263.40 255.81 261.35 0.0M
2024-11-19 262.54 263.02 257.60 258.63 0.0M
2024-11-18 255.81 258.96 255.81 257.09 0.0M
2024-11-14 256.35 259.92 256.11 256.83 0.0M
2024-11-13 255.12 261.21 255.12 258.89 0.0M
2024-11-12 258.12 260.70 255.12 255.12 0.0M
2024-11-11 256.57 261.21 256.57 258.12 0.0M
2024-11-08 243.49 256.37 243.49 253.40 0.0M
2024-11-07 248.02 249.68 244.20 248.47 0.0M
2024-11-06 254.39 255.88 243.02 243.02 0.0M
2024-11-05 248.26 249.43 245.31 247.45 0.0M
2024-11-04 244.25 245.29 242.49 245.29 0.0M
2024-11-01 243.73 247.55 238.50 244.05 0.0M
2024-10-31 248.15 248.15 242.45 243.73 0.0M
2024-10-30 247.94 248.93 245.44 245.71 0.0M
2024-10-29 240.49 246.53 240.49 246.53 0.0M
2024-10-28 245.64 246.21 244.28 245.40 0.0M
2024-10-25 242.99 243.53 242.32 242.32 0.0M
2024-10-24 244.97 247.55 242.75 242.75 0.0M
2024-10-23 248.14 248.93 244.42 244.97 0.0M
2024-10-22 245.93 248.44 245.46 247.94 0.0M
2024-10-21 244.19 250.17 244.19 245.71 0.0M
2024-10-18 244.34 249.43 243.48 249.18 0.0M
2024-10-17 247.18 248.74 244.12 244.34 0.0M
2024-10-16 248.69 248.69 244.47 244.73 0.0M
2024-10-15 238.02 247.78 238.02 246.36 0.0M
2024-10-14 240.42 240.42 236.36 238.02 0.0M
2024-10-11 234.80 240.08 234.80 238.03 0.0M
2024-10-10 235.05 235.05 230.23 232.47 0.0M
2024-10-09 227.18 233.61 227.18 233.61 0.0M
2024-10-08 229.24 229.35 228.34 229.35 0.0M
2024-10-07 228.90 229.48 227.33 228.12 0.0M
2024-10-04 227.43 229.35 226.35 228.63 0.0M
2024-10-03 227.32 229.02 226.97 227.42 0.0M
2024-10-02 229.25 229.25 224.73 224.73 0.0M
2024-10-01 228.79 229.69 225.14 229.48 0.0M
2024-09-30 224.00 228.79 224.00 227.91 0.0M
2024-09-27 225.83 226.96 225.55 226.28 0.0M
2024-09-26 226.74 226.74 224.46 225.50 0.0M
2024-09-25 231.53 235.02 227.88 235.02 0.0M
2024-09-24 226.05 231.53 226.05 230.24 0.0M
2024-09-23 229.56 231.30 221.81 221.81 0.0M
2024-09-20 226.82 229.02 225.60 227.28 0.0M
2024-09-19 224.95 224.95 221.77 224.73 0.0M
2024-09-18 223.49 224.00 222.29 223.20 0.0M
2024-09-17 225.02 227.15 223.49 223.49 0.0M
2024-09-16 229.25 229.25 224.75 225.02 0.0M
2024-09-13 227.19 229.25 224.69 224.91 0.0M
2024-09-12 227.42 230.12 227.42 229.70 0.0M
2024-09-11 229.70 229.70 225.14 228.34 0.0M
2024-09-10 227.19 229.70 224.47 229.70 0.0M
2024-09-09 229.37 229.37 222.40 222.40 0.0M
2024-09-06 233.38 244.85 222.54 227.10 0.0M
2024-09-05 231.43 233.20 225.28 229.13 0.0M
2024-09-04 226.82 229.21 226.82 229.14 0.0M
2024-09-03 231.64 231.64 226.09 226.82 0.0M
2024-09-02 229.29 233.22 211.88 233.11 0.0M
2024-08-30 232.89 232.89 228.23 229.29 0.0M
2024-08-29 231.43 233.42 229.59 229.59 0.0M
2024-08-28 230.49 230.49 226.43 229.13 0.0M
2024-08-27 227.85 229.17 224.61 227.83 0.0M
2024-08-26 224.18 227.01 224.18 225.59 0.0M
2024-08-23 223.37 225.66 222.80 224.16 0.0M
2024-08-22 217.83 223.37 217.83 223.37 0.0M
2024-08-21 214.59 217.22 214.20 217.22 0.0M
2024-08-20 213.41 215.87 212.39 215.06 0.0M
2024-08-19 212.77 212.77 210.65 212.51 0.0M
2024-08-16 212.90 213.55 210.52 210.65 0.0M
2024-08-15 211.07 216.94 211.07 213.96 0.0M
2024-08-14 208.80 211.69 208.24 211.07 0.0M
2024-08-13 205.54 209.90 205.54 208.80 0.0M
2024-08-12 215.92 215.92 205.54 215.62 0.0M
2024-08-09 211.17 215.28 210.95 215.06 0.0M
2024-08-08 212.51 214.84 210.52 213.33 0.0M
2024-08-07 217.87 217.87 212.51 212.51 0.0M
2024-08-06 200.62 216.80 200.62 215.70 0.0M
2024-08-05 206.25 213.98 206.25 209.87 0.0M
2024-08-02 216.79 216.79 210.46 210.46 0.0M
2024-08-01 215.00 216.26 212.74 213.58 0.0M
2024-07-31 213.69 218.09 213.69 215.00 0.0M
2024-07-30 212.51 214.86 212.51 213.69 0.0M
2024-07-29 214.41 214.41 209.88 212.16 0.0M
2024-07-26 205.28 215.37 205.28 215.37 0.0M
2024-07-25 209.41 211.03 206.05 208.18 0.0M
2024-07-24 216.57 216.57 207.81 207.81 0.0M
2024-07-23 215.14 216.86 215.14 216.14 0.0M
2024-07-22 211.89 215.14 211.12 215.14 0.0M
2024-07-19 209.66 212.19 208.48 211.89 0.0M
2024-07-18 209.00 215.59 209.00 211.07 0.0M
2024-07-17 203.22 209.99 203.22 209.00 0.0M
2024-07-16 200.53 201.97 200.01 201.90 0.0M
2024-07-15 202.98 202.98 198.83 200.84 0.0M
2024-07-12 200.13 201.31 199.19 200.76 0.0M
2024-07-11 199.64 201.31 199.60 199.68 0.0M
2024-07-10 198.57 198.57 194.62 197.13 0.0M
2024-07-09 197.87 198.95 196.49 198.16 0.0M
2024-07-08 197.08 200.13 196.10 198.23 0.0M
2024-07-05 199.96 200.45 195.60 196.69 0.0M
2024-07-04 204.66 204.66 201.45 201.45 0.0M
2024-07-03 207.35 207.35 201.77 204.66 0.0M
2024-07-02 203.40 207.76 201.77 205.97 0.0M
2024-07-01 209.41 209.41 200.27 202.98 0.0M
2024-06-28 203.36 207.13 203.36 207.13 0.0M
2024-06-27 197.15 203.58 197.15 202.94 0.0M
2024-06-26 200.19 200.26 198.55 199.58 0.0M
2024-06-25 199.06 199.44 196.61 198.26 0.0M
2024-06-24 194.72 200.43 194.72 199.64 0.0M
2024-06-21 195.51 196.10 194.00 194.72 0.0M
2024-06-20 196.67 197.08 195.08 195.97 0.0M
2024-06-19 195.38 198.66 195.38 198.66 0.0M
2024-06-18 199.84 199.84 195.51 197.87 0.0M
2024-06-17 196.88 197.67 195.77 197.13 0.0M
2024-06-14 199.84 199.84 195.73 195.73 0.0M
2024-06-13 204.11 204.34 200.42 201.31 0.0M
2024-06-12 203.77 206.25 202.76 203.99 0.0M
2024-06-11 199.44 199.56 198.44 198.92 0.0M
2024-06-10 200.62 201.98 199.99 200.29 0.0M
2024-06-07 198.07 198.45 193.94 198.45 0.0M
2024-06-06 200.62 200.62 198.07 198.07 0.0M
2024-06-05 199.67 199.67 188.47 198.70 0.0M
2024-06-04 193.53 197.36 193.53 197.36 0.0M
2024-06-03 192.47 194.61 190.87 193.14 0.0M
2024-05-31 188.02 192.47 188.02 192.47 0.0M
2024-05-29 184.93 186.54 184.93 185.50 0.0M
2024-05-28 187.47 187.47 184.56 184.56 0.0M
2024-05-27 187.59 188.29 184.13 187.98 0.0M
2024-05-25 190.95 190.95 190.95 190.95 0.0M
2024-05-24 182.32 187.10 182.32 185.99 0.0M
2024-05-23 183.58 183.94 182.32 182.32 0.0M
2024-05-22 183.44 185.25 183.21 183.21 0.0M
2024-05-21 181.18 183.77 181.18 183.07 0.0M
2024-05-20 185.40 188.39 180.71 180.71 0.0M
2024-05-17 186.61 188.58 184.92 185.39 0.0M
2024-05-16 187.84 187.84 186.16 186.23 0.0M
2024-05-15 190.80 190.80 187.84 187.84 0.0M
2024-05-14 182.52 186.87 182.52 186.74 0.0M
2024-05-13 185.81 186.17 183.68 183.77 0.0M
2024-05-10 183.35 188.76 183.35 185.80 0.0M
2024-05-09 184.15 189.13 184.15 187.10 0.0M
2024-05-08 184.28 184.69 181.80 183.77 0.0M
2024-05-07 179.02 186.37 179.02 183.91 0.0M
2024-05-06 178.30 179.20 177.25 178.65 0.0M
2024-05-03 176.36 177.37 175.32 175.85 0.0M
2024-05-02 177.68 180.93 173.37 175.99 0.0M
2024-04-30 180.32 182.66 177.68 177.68 0.0M
2024-04-29 179.00 180.31 178.10 180.31 0.0M
2024-04-26 176.62 179.54 176.62 178.03 0.0M
2024-04-25 178.08 180.41 177.57 180.39 0.0M
2024-04-24 179.74 179.74 177.98 178.41 0.0M
2024-04-23 180.23 181.63 179.71 179.74 0.0M
2024-04-22 179.18 180.23 179.00 180.23 0.0M
2024-04-19 182.14 182.14 177.57 177.57 0.0M
2024-04-18 181.11 181.99 179.53 179.53 0.0M
2024-04-17 180.62 181.18 178.50 179.79 0.0M
2024-04-16 179.71 182.34 179.22 180.34 0.0M
2024-04-15 180.25 184.69 178.96 179.14 0.0M
2024-04-12 183.21 185.25 179.70 179.70 0.0M
2024-04-11 180.41 183.21 178.68 183.21 0.0M
2024-04-10 180.19 181.10 179.16 179.16 0.0M
2024-04-09 186.78 186.78 180.75 182.10 0.0M
2024-04-08 185.06 186.79 183.03 186.79 0.0M
2024-04-05 181.36 186.17 181.26 184.88 0.0M
2024-04-04 184.32 185.80 181.27 181.85 0.0M
2024-04-03 180.82 186.73 180.82 184.32 0.0M
2024-04-02 188.63 188.63 183.59 184.51 0.0M
2024-04-01 193.05 193.05 188.08 188.57 0.0M
2024-03-28 186.54 190.17 186.54 189.87 0.0M
2024-03-27 185.25 187.28 183.44 186.51 0.0M
2024-03-26 183.40 185.25 183.40 185.25 0.0M
2024-03-25 186.01 186.01 183.40 183.40 0.0M
2024-03-23 190.58 190.58 190.58 190.58 0.0M
2024-03-22 189.06 189.06 185.43 185.63 0.0M
2024-03-21 188.55 191.69 187.47 188.76 0.0M
2024-03-20 188.17 189.32 187.17 188.55 0.0M
2024-03-19 185.14 188.39 185.14 187.84 0.0M
2024-03-18 182.48 186.52 182.48 184.76 0.0M
2024-03-15 181.55 183.21 179.88 182.10 0.0M
2024-03-14 184.40 184.40 180.07 181.18 0.0M
2024-03-13 183.92 185.99 183.03 184.40 0.0M
2024-03-12 182.66 183.95 181.73 182.47 0.0M
2024-03-11 184.28 184.28 179.51 181.55 0.0M
2024-03-08 181.63 183.91 178.44 183.91 0.0M
2024-03-07 184.25 184.25 178.63 179.12 0.0M
2024-03-06 179.90 182.51 179.71 182.20 0.0M
2024-03-05 181.93 183.10 179.92 179.92 0.0M
2024-03-04 178.24 181.93 178.24 181.93 0.0M
2024-03-01 177.70 178.76 176.50 178.24 0.0M
2024-02-29 179.12 183.01 177.50 177.50 0.0M
2024-02-28 178.36 181.02 178.36 179.12 0.0M
2024-02-27 180.62 181.91 178.36 178.36 0.0M
2024-02-26 181.91 181.91 180.03 180.26 0.0M
2024-02-23 182.27 183.37 181.54 181.91 0.0M
2024-02-22 180.33 182.46 178.42 182.27 0.0M
2024-02-21 179.56 179.80 176.04 179.46 0.0M
2024-02-20 178.74 178.74 176.04 176.04 0.0M
2024-02-19 185.18 185.18 178.74 178.74 0.0M
2024-02-16 181.96 182.06 174.76 181.54 0.0M
2024-02-15 175.79 178.39 170.77 178.39 0.0M
2024-02-14 171.45 172.68 170.59 172.33 0.0M
2024-02-09 177.91 177.91 172.61 175.35 0.0M
2024-02-08 175.59 175.59 169.20 174.42 0.0M
2024-02-07 172.53 173.55 170.76 172.15 0.0M
2024-02-06 166.86 173.42 165.06 169.15 0.0M
2024-02-05 168.50 168.50 163.58 164.89 0.0M
2024-02-02 165.03 166.20 162.62 165.19 0.0M
2024-02-01 168.17 170.21 162.62 165.03 0.0M
2024-01-31 167.31 169.32 164.50 165.34 0.0M
2024-01-30 167.61 170.21 167.31 167.31 0.0M
2024-01-29 172.06 172.06 167.53 167.62 0.0M
2024-01-26 169.48 170.42 166.95 168.68 0.0M
2024-01-25 167.68 170.46 166.84 169.48 0.0M
2024-01-24 170.77 170.77 167.68 167.68 0.0M
2024-01-23 174.89 174.89 169.73 170.77 0.0M
2024-01-22 172.20 172.20 168.82 171.45 0.0M
2024-01-19 169.67 169.67 166.37 168.82 0.0M
2024-01-18 170.59 171.29 166.95 167.24 0.0M
2024-01-17 173.20 173.55 168.22 168.68 0.0M
2024-01-16 174.06 174.06 170.95 173.20 0.0M
2024-01-15 170.83 174.06 170.83 173.63 0.0M
2024-01-12 169.86 171.64 169.29 171.34 0.0M
2024-01-11 174.98 174.98 168.68 169.98 0.0M
2024-01-10 168.90 171.77 168.30 171.54 0.0M
2024-01-09 168.40 168.50 165.22 168.31 0.0M
2024-01-08 167.02 167.82 164.90 167.82 0.0M
2024-01-05 167.01 167.01 163.02 164.89 0.0M
2024-01-04 167.13 167.68 165.88 167.02 0.0M
2024-01-03 170.07 170.42 165.90 167.12 0.0M
2024-01-02 167.00 169.98 166.61 169.65 0.0M