Simpar ON (SIMH3)

SIMH3
🏛️ Brasil →
4.48
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 4.23 4.29 4.23 4.28 48.5K
10:05 4.29 4.35 4.26 4.27 258.7K
10:10 4.27 4.28 4.23 4.23 76.9K
10:15 4.22 4.23 4.20 4.22 23.5K
10:20 4.22 4.22 4.20 4.22 37.4K
10:25 4.21 4.21 4.20 4.20 22.0K
10:30 4.20 4.26 4.20 4.25 33.7K
10:35 4.24 4.25 4.21 4.22 46.2K
10:40 4.21 4.23 4.20 4.22 71.8K
10:45 4.23 4.24 4.20 4.21 25.2K
10:50 4.21 4.22 4.20 4.21 10.8K
10:55 4.21 4.21 4.19 4.19 24.0K
11:00 4.19 4.21 4.19 4.21 12.4K
11:05 4.21 4.24 4.20 4.24 28.5K
11:10 4.24 4.25 4.23 4.23 10.9K
11:15 4.23 4.26 4.23 4.26 11.7K
11:20 4.26 4.29 4.26 4.29 13.2K
11:25 4.29 4.29 4.26 4.26 6.9K
11:30 4.25 4.25 4.23 4.23 28.6K
11:35 4.24 4.24 4.20 4.22 38.7K
11:40 4.22 4.22 4.20 4.20 18.9K
11:45 4.20 4.21 4.20 4.21 24.6K
11:50 4.22 4.24 4.21 4.24 34.7K
11:55 4.23 4.25 4.23 4.25 9.5K
12:00 4.25 4.25 4.23 4.25 15.2K
12:05 4.24 4.24 4.21 4.21 30.0K
12:10 4.20 4.21 4.19 4.19 20.4K
12:15 4.19 4.20 4.19 4.20 13.1K
12:20 4.19 4.20 4.19 4.20 23.2K
12:25 4.20 4.21 4.20 4.21 10.3K
12:30 4.21 4.24 4.21 4.24 6.8K
12:35 4.24 4.25 4.22 4.24 44.7K
12:40 4.23 4.26 4.23 4.26 24.7K
12:45 4.25 4.27 4.25 4.25 56.8K
12:50 4.26 4.27 4.25 4.25 45.2K
12:55 4.25 4.27 4.25 4.26 11.4K
13:00 4.26 4.28 4.26 4.27 20.2K
13:05 4.28 4.29 4.27 4.29 16.4K
13:10 4.28 4.30 4.28 4.29 39.1K
13:15 4.29 4.30 4.26 4.26 49.4K
13:20 4.26 4.27 4.23 4.23 53.1K
13:25 4.22 4.26 4.21 4.26 282.1K
13:30 4.26 4.27 4.24 4.24 35.8K
13:35 4.24 4.25 4.21 4.21 47.2K
13:40 4.22 4.23 4.22 4.23 488.8K
13:45 4.22 4.23 4.19 4.20 29.0K
13:50 4.19 4.20 4.19 4.19 20.2K
13:55 4.20 4.20 4.18 4.19 22.2K
14:00 4.18 4.19 4.18 4.19 30.9K
14:05 4.19 4.20 4.18 4.18 12.4K
14:10 4.18 4.18 4.17 4.17 44.2K
14:15 4.18 4.18 4.16 4.18 22.6K
14:20 4.17 4.18 4.17 4.18 18.8K
14:25 4.18 4.18 4.16 4.16 29.0K
14:30 4.17 4.18 4.16 4.16 23.2K
14:35 4.16 4.17 4.15 4.16 85.2K
14:40 4.17 4.17 4.15 4.15 17.2K
14:45 4.15 4.15 4.14 4.15 20.7K
14:50 4.15 4.17 4.14 4.15 44.1K
14:55 4.15 4.16 4.15 4.15 16.2K
15:00 4.15 4.16 4.15 4.16 41.0K
15:05 4.16 4.17 4.15 4.15 58.6K
15:10 4.15 4.15 4.14 4.15 34.9K
15:15 4.14 4.15 4.13 4.15 57.1K
15:20 4.14 4.15 4.14 4.15 12.0K
15:25 4.14 4.15 4.14 4.15 17.2K
15:30 4.15 4.16 4.14 4.16 19.1K
15:35 4.16 4.16 4.15 4.16 30.8K
15:40 4.16 4.16 4.15 4.15 36.9K
15:45 4.16 4.17 4.15 4.17 48.2K
15:50 4.16 4.17 4.14 4.14 112.4K
15:55 4.14 4.14 4.12 4.12 105.8K
16:00 4.13 4.15 4.13 4.15 39.3K
16:05 4.15 4.16 4.14 4.16 26.3K
16:10 4.16 4.16 4.14 4.16 29.3K
16:15 4.16 4.17 4.16 4.17 40.6K
16:20 4.17 4.17 4.16 4.17 52.8K
16:25 4.18 4.18 4.17 4.18 15.7K
16:30 4.18 4.35 4.17 4.35 382.5K
16:35 4.36 4.50 4.35 4.50 370.5K
16:40 4.51 4.52 4.43 4.43 300.3K
16:45 4.43 4.50 4.43 4.50 147.3K
16:50 4.49 4.50 4.41 4.41 102.8K
16:55 4.41 4.41 4.34 4.38 162.4K
17:00 4.38 4.43 4.37 4.41 122.8K
17:05 4.42 4.44 4.42 4.43 72.5K
17:10 4.42 4.43 4.39 4.40 101.5K
17:15 4.40 4.42 4.40 4.40 74.9K
17:20 4.40 4.40 4.37 4.38 62.6K
17:25 4.37 4.38 4.36 4.36 125.5K
17:30 4.35 4.35 4.31 4.32 136.9K
17:35 4.32 4.32 4.27 4.29 112.5K
17:40 4.29 4.30 4.27 4.29 92.9K
17:45 4.29 4.33 4.29 4.32 116.1K
17:50 4.33 4.35 4.31 4.34 115.0K
17:55 4.33 4.33 4.33 4.33 189.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles