Simpar ON (SIMH3)

SIMH3
🏛️ Brasil →
4.66
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 4.24 4.26 4.24 4.26 55.6K
10:05 4.25 4.26 4.21 4.21 138.4K
10:10 4.23 4.24 4.22 4.22 79.9K
10:15 4.22 4.23 4.17 4.18 160.3K
10:20 4.19 4.23 4.17 4.22 52.7K
10:25 4.22 4.22 4.17 4.17 124.4K
10:30 4.17 4.18 4.14 4.18 112.6K
10:35 4.18 4.22 4.17 4.20 121.7K
10:40 4.19 4.24 4.19 4.19 55.4K
10:45 4.21 4.25 4.21 4.24 75.8K
10:50 4.24 4.25 4.22 4.23 13.1K
10:55 4.25 4.26 4.24 4.26 28.3K
11:00 4.26 4.26 4.23 4.24 46.2K
11:05 4.24 4.24 4.23 4.23 3.1K
11:10 4.23 4.24 4.22 4.23 45.4K
11:15 4.23 4.24 4.22 4.22 6.6K
11:20 4.22 4.23 4.21 4.23 32.4K
11:25 4.24 4.24 4.22 4.22 11.0K
11:30 4.23 4.25 4.22 4.24 62.5K
11:35 4.23 4.24 4.21 4.22 16.1K
11:40 4.22 4.23 4.22 4.23 16.8K
11:45 4.23 4.24 4.22 4.22 12.4K
11:50 4.22 4.23 4.22 4.23 3.1K
11:55 4.22 4.23 4.22 4.23 2.9K
12:00 4.23 4.24 4.22 4.24 18.8K
12:05 4.24 4.24 4.21 4.21 24.7K
12:10 4.22 4.23 4.20 4.23 43.9K
12:15 4.23 4.25 4.22 4.22 105.8K
12:20 4.23 4.23 4.21 4.21 162.3K
12:25 4.22 4.22 4.21 4.21 43.8K
12:30 4.22 4.22 4.19 4.20 64.8K
12:35 4.20 4.21 4.19 4.20 39.6K
12:40 4.20 4.22 4.20 4.22 48.9K
12:45 4.22 4.22 4.21 4.22 172.5K
12:50 4.22 4.23 4.20 4.22 151.1K
12:55 4.22 4.24 4.21 4.23 62.2K
13:00 4.23 4.24 4.22 4.22 16.3K
13:05 4.23 4.23 4.22 4.23 22.2K
13:10 4.22 4.23 4.20 4.21 92.9K
13:15 4.21 4.22 4.20 4.21 27.7K
13:20 4.21 4.21 4.19 4.20 56.6K
13:25 4.20 4.20 4.19 4.20 11.4K
13:30 4.19 4.20 4.19 4.19 14.6K
13:35 4.20 4.20 4.18 4.18 77.3K
13:40 4.19 4.19 4.17 4.18 32.5K
13:45 4.19 4.19 4.17 4.19 17.1K
13:50 4.19 4.19 4.17 4.18 17.4K
13:55 4.18 4.19 4.17 4.18 26.5K
14:00 4.18 4.18 4.17 4.18 14.4K
14:05 4.18 4.19 4.17 4.18 24.6K
14:10 4.19 4.20 4.19 4.20 70.9K
14:15 4.20 4.20 4.18 4.19 32.8K
14:20 4.20 4.20 4.19 4.20 30.5K
14:25 4.20 4.21 4.19 4.21 15.3K
14:30 4.21 4.21 4.20 4.21 10.8K
14:35 4.20 4.21 4.19 4.19 26.3K
14:40 4.20 4.20 4.19 4.19 12.7K
14:45 4.20 4.20 4.19 4.20 31.8K
14:50 4.20 4.20 4.20 4.20 11.7K
14:55 4.19 4.20 4.18 4.19 22.6K
15:00 4.19 4.19 4.16 4.17 82.6K
15:05 4.18 4.19 4.17 4.18 32.8K
15:10 4.18 4.18 4.16 4.17 34.8K
15:15 4.17 4.17 4.14 4.15 69.2K
15:20 4.15 4.15 4.13 4.13 85.8K
15:25 4.13 4.15 4.13 4.15 21.7K
15:30 4.15 4.15 4.14 4.15 33.5K
15:35 4.15 4.17 4.15 4.17 38.4K
15:40 4.17 4.17 4.16 4.16 56.4K
15:45 4.16 4.16 4.15 4.16 21.2K
15:50 4.16 4.17 4.15 4.17 28.0K
15:55 4.16 4.16 4.15 4.16 10.9K
16:00 4.16 4.17 4.16 4.16 32.9K
16:05 4.16 4.16 4.15 4.15 24.5K
16:10 4.15 4.15 4.14 4.15 42.3K
16:15 4.15 4.15 4.14 4.15 22.8K
16:20 4.15 4.15 4.14 4.15 52.0K
16:25 4.16 4.16 4.15 4.15 72.2K
16:30 4.15 4.15 4.14 4.14 28.0K
16:35 4.14 4.15 4.14 4.15 40.5K
16:40 4.15 4.17 4.15 4.16 71.0K
16:45 4.17 4.18 4.16 4.18 34.1K
16:50 4.18 4.18 4.16 4.17 46.8K
16:55 4.17 4.17 4.14 4.14 66.8K
17:00 4.15 4.16 4.13 4.15 87.9K
17:05 4.15 4.15 4.13 4.15 36.1K
17:10 4.15 4.15 4.12 4.12 102.7K
17:15 4.12 4.14 4.12 4.13 29.9K
17:20 4.14 4.15 4.13 4.15 58.2K
17:25 4.15 4.15 4.13 4.14 39.0K
17:30 4.14 4.14 4.12 4.13 66.2K
17:35 4.14 4.14 4.12 4.13 43.5K
17:40 4.13 4.15 4.13 4.15 41.6K
17:45 4.15 4.16 4.14 4.16 82.3K
17:50 4.16 4.16 4.15 4.15 55.1K
17:55 4.18 4.18 4.18 4.18 690.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles