Simpar ON (SIMH3)

SIMH3
🏛️ Brasil →
4.79
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 4.29 4.29 4.27 4.29 262.6K
10:05 4.32 4.32 4.24 4.24 141.5K
10:10 4.25 4.25 4.20 4.23 350.5K
10:15 4.23 4.24 4.13 4.13 438.5K
10:20 4.14 4.18 4.14 4.16 331.5K
10:25 4.17 4.18 4.09 4.10 332.2K
10:30 4.11 4.12 4.09 4.10 179.8K
10:35 4.10 4.10 4.05 4.06 184.2K
10:40 4.05 4.10 4.03 4.10 264.1K
10:45 4.08 4.10 4.06 4.08 125.5K
10:50 4.08 4.10 4.07 4.10 92.8K
10:55 4.09 4.11 4.09 4.10 135.5K
11:00 4.10 4.16 4.10 4.15 143.1K
11:05 4.15 4.15 4.13 4.13 45.3K
11:10 4.14 4.17 4.14 4.15 114.4K
11:15 4.15 4.15 4.12 4.13 51.7K
11:20 4.12 4.15 4.12 4.13 36.7K
11:25 4.14 4.15 4.12 4.14 109.3K
11:30 4.14 4.15 4.14 4.14 16.0K
11:35 4.14 4.14 4.12 4.12 69.8K
11:40 4.12 4.12 4.10 4.11 101.9K
11:45 4.11 4.11 4.09 4.09 144.5K
11:50 4.09 4.11 4.08 4.10 227.6K
11:55 4.10 4.11 4.09 4.09 15.4K
12:00 4.09 4.10 4.09 4.09 34.2K
12:05 4.09 4.11 4.09 4.11 130.6K
12:10 4.11 4.12 4.09 4.12 115.7K
12:15 4.12 4.14 4.12 4.13 23.4K
12:20 4.13 4.15 4.13 4.15 81.6K
12:25 4.14 4.15 4.13 4.14 31.6K
12:30 4.14 4.15 4.13 4.13 40.0K
12:35 4.13 4.13 4.12 4.12 38.0K
12:40 4.12 4.16 4.12 4.16 59.5K
12:45 4.15 4.17 4.15 4.16 70.6K
12:50 4.16 4.16 4.15 4.15 33.5K
12:55 4.15 4.16 4.15 4.15 29.3K
13:00 4.15 4.15 4.14 4.14 43.5K
13:05 4.14 4.14 4.13 4.13 36.1K
13:10 4.12 4.13 4.11 4.12 106.7K
13:15 4.13 4.14 4.12 4.13 26.7K
13:20 4.12 4.13 4.11 4.12 25.5K
13:25 4.13 4.13 4.11 4.12 62.7K
13:30 4.12 4.13 4.12 4.13 2.7K
13:35 4.12 4.13 4.11 4.13 135.4K
13:40 4.13 4.14 4.11 4.12 53.7K
13:45 4.11 4.12 4.10 4.11 36.6K
13:50 4.11 4.12 4.09 4.09 105.4K
13:55 4.10 4.10 4.09 4.10 54.1K
14:00 4.10 4.12 4.09 4.11 108.7K
14:05 4.11 4.12 4.10 4.10 37.9K
14:10 4.10 4.11 4.10 4.10 36.3K
14:15 4.10 4.10 4.10 4.10 59.5K
14:20 4.10 4.11 4.10 4.10 21.2K
14:25 4.10 4.12 4.10 4.12 48.7K
14:30 4.12 4.14 4.12 4.14 77.9K
14:35 4.14 4.14 4.12 4.13 39.1K
14:40 4.13 4.14 4.13 4.14 24.8K
14:45 4.14 4.14 4.12 4.13 30.0K
14:50 4.14 4.15 4.13 4.14 48.2K
14:55 4.14 4.14 4.11 4.12 51.5K
15:00 4.12 4.13 4.11 4.12 24.8K
15:05 4.12 4.12 4.11 4.12 36.8K
15:10 4.12 4.13 4.12 4.13 25.0K
15:15 4.13 4.15 4.12 4.15 122.8K
15:20 4.13 4.15 4.13 4.14 103.1K
15:25 4.14 4.16 4.14 4.14 41.0K
15:30 4.15 4.16 4.14 4.15 40.6K
15:35 4.15 4.15 4.14 4.15 13.4K
15:40 4.14 4.15 4.14 4.14 14.0K
15:45 4.14 4.15 4.11 4.12 282.6K
15:50 4.12 4.13 4.10 4.11 124.4K
15:55 4.11 4.12 4.10 4.12 55.3K
16:00 4.11 4.14 4.11 4.14 98.8K
16:05 4.14 4.15 4.13 4.14 167.2K
16:10 4.13 4.13 4.12 4.12 64.9K
16:15 4.11 4.13 4.11 4.12 58.3K
16:20 4.12 4.13 4.11 4.12 52.5K
16:25 4.12 4.12 4.10 4.10 19.8K
16:30 4.10 4.11 4.08 4.09 221.7K
16:35 4.09 4.10 4.07 4.08 120.3K
16:40 4.09 4.09 4.07 4.07 203.0K
16:45 4.07 4.09 4.07 4.09 134.5K
16:50 4.08 4.09 4.08 4.08 101.5K
16:55 4.06 4.06 4.06 4.06 1,274.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles