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 4.15 4.18 4.15 4.18 33.8K
10:05 4.18 4.19 4.12 4.17 117.5K
10:10 4.16 4.18 4.15 4.17 37.3K
10:15 4.17 4.17 4.11 4.11 140.1K
10:20 4.11 4.12 4.09 4.11 70.2K
10:25 4.11 4.12 4.11 4.12 11.0K
10:30 4.12 4.18 4.12 4.18 69.7K
10:35 4.18 4.18 4.15 4.15 54.7K
10:40 4.15 4.19 4.15 4.19 24.0K
10:45 4.19 4.19 4.14 4.14 131.8K
10:50 4.13 4.17 4.13 4.17 29.5K
10:55 4.15 4.16 4.14 4.14 28.0K
11:00 4.14 4.17 4.14 4.17 21.6K
11:05 4.17 4.18 4.15 4.15 43.9K
11:10 4.15 4.15 4.14 4.15 39.8K
11:15 4.14 4.17 4.14 4.17 143.6K
11:20 4.17 4.18 4.15 4.16 73.7K
11:25 4.16 4.19 4.16 4.19 210.1K
11:30 4.18 4.20 4.18 4.20 132.5K
11:35 4.20 4.20 4.18 4.18 129.4K
11:40 4.19 4.22 4.19 4.21 55.8K
11:45 4.21 4.21 4.19 4.20 12.6K
11:50 4.20 4.22 4.20 4.22 37.5K
11:55 4.21 4.23 4.21 4.23 25.3K
12:00 4.24 4.24 4.21 4.21 42.1K
12:05 4.21 4.22 4.20 4.21 21.6K
12:10 4.21 4.22 4.19 4.19 15.5K
12:15 4.19 4.19 4.18 4.19 21.2K
12:20 4.18 4.20 4.18 4.20 10.7K
12:25 4.20 4.20 4.19 4.20 8.4K
12:30 4.20 4.21 4.19 4.20 31.9K
12:35 4.21 4.21 4.20 4.20 18.9K
12:40 4.20 4.22 4.20 4.22 31.2K
12:45 4.22 4.22 4.19 4.21 15.0K
12:50 4.21 4.21 4.19 4.20 87.2K
12:55 4.20 4.20 4.19 4.19 11.8K
13:00 4.19 4.20 4.18 4.19 88.4K
13:05 4.19 4.19 4.18 4.18 5.4K
13:10 4.19 4.19 4.17 4.17 44.2K
13:15 4.18 4.18 4.14 4.14 97.9K
13:20 4.14 4.15 4.12 4.13 222.4K
13:25 4.13 4.14 4.11 4.13 51.9K
13:30 4.13 4.14 4.13 4.13 54.2K
13:35 4.13 4.14 4.12 4.13 46.5K
13:40 4.14 4.15 4.13 4.13 38.8K
13:45 4.14 4.14 4.12 4.12 57.7K
13:50 4.12 4.14 4.11 4.13 89.3K
13:55 4.13 4.14 4.13 4.13 53.9K
14:00 4.13 4.14 4.13 4.13 26.6K
14:05 4.13 4.13 4.11 4.11 51.7K
14:10 4.11 4.11 4.10 4.11 36.8K
14:15 4.10 4.10 4.09 4.09 122.2K
14:20 4.09 4.09 4.07 4.07 119.8K
14:25 4.08 4.08 4.07 4.08 34.2K
14:30 4.08 4.08 4.07 4.08 52.2K
14:35 4.08 4.09 4.07 4.08 27.6K
14:40 4.07 4.08 4.07 4.07 22.0K
14:45 4.08 4.10 4.08 4.10 20.9K
14:50 4.10 4.10 4.09 4.10 11.8K
14:55 4.09 4.10 4.08 4.08 39.1K
15:00 4.09 4.09 4.08 4.09 7.4K
15:05 4.09 4.10 4.08 4.10 48.9K
15:10 4.10 4.11 4.10 4.11 24.3K
15:15 4.11 4.11 4.09 4.11 53.0K
15:20 4.11 4.12 4.09 4.09 27.2K
15:25 4.11 4.11 4.09 4.09 11.2K
15:30 4.10 4.10 4.09 4.10 12.4K
15:35 4.10 4.12 4.09 4.12 29.7K
15:40 4.12 4.13 4.11 4.13 33.3K
15:45 4.13 4.13 4.11 4.12 23.5K
15:50 4.12 4.12 4.10 4.10 18.0K
15:55 4.11 4.12 4.11 4.12 21.8K
16:00 4.11 4.11 4.10 4.10 25.1K
16:05 4.12 4.12 4.10 4.11 29.9K
16:10 4.11 4.11 4.09 4.11 41.7K
16:15 4.11 4.11 4.05 4.05 124.1K
16:20 4.06 4.07 4.05 4.05 76.9K
16:25 4.05 4.06 4.05 4.06 7.4K
16:30 4.06 4.09 4.06 4.08 95.0K
16:35 4.09 4.09 4.05 4.06 55.3K
16:40 4.06 4.07 4.05 4.05 39.5K
16:45 4.06 4.06 4.04 4.05 78.3K
16:50 4.05 4.06 4.04 4.05 78.6K
16:55 4.08 4.08 4.08 4.08 558.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles