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
10:05 4.21 4.21 4.20 4.20 30.7K
10:10 4.22 4.23 4.14 4.14 115.4K
10:15 4.15 4.19 4.13 4.19 106.8K
10:20 4.18 4.21 4.18 4.18 39.5K
10:25 4.15 4.16 4.10 4.12 167.2K
10:30 4.13 4.18 4.13 4.18 83.9K
10:35 4.17 4.24 4.17 4.23 99.0K
10:40 4.23 4.23 4.19 4.21 20.4K
10:45 4.22 4.25 4.21 4.22 98.5K
10:50 4.23 4.23 4.19 4.21 53.6K
10:55 4.20 4.22 4.18 4.18 37.3K
11:00 4.18 4.20 4.16 4.19 94.3K
11:05 4.20 4.22 4.18 4.22 51.9K
11:10 4.21 4.21 4.17 4.18 79.5K
11:15 4.18 4.20 4.16 4.18 42.4K
11:20 4.17 4.19 4.16 4.19 17.8K
11:25 4.19 4.19 4.16 4.16 29.5K
11:30 4.16 4.20 4.16 4.20 19.4K
11:35 4.19 4.20 4.19 4.20 2.7K
11:40 4.21 4.21 4.18 4.18 23.7K
11:45 4.18 4.20 4.18 4.20 29.9K
11:50 4.19 4.20 4.18 4.19 8.6K
11:55 4.20 4.20 4.18 4.18 13.3K
12:00 4.18 4.21 4.18 4.20 19.4K
12:05 4.19 4.25 4.18 4.24 78.2K
12:10 4.25 4.27 4.25 4.25 42.4K
12:15 4.25 4.26 4.24 4.24 61.6K
12:20 4.25 4.27 4.24 4.25 104.8K
12:25 4.25 4.26 4.24 4.24 43.0K
12:30 4.24 4.24 4.21 4.21 14.1K
12:35 4.23 4.23 4.17 4.19 80.7K
12:40 4.20 4.24 4.20 4.23 35.4K
12:45 4.22 4.23 4.21 4.22 5.2K
12:50 4.21 4.23 4.20 4.22 18.4K
12:55 4.23 4.23 4.20 4.20 14.2K
13:00 4.21 4.21 4.16 4.16 151.5K
13:05 4.16 4.17 4.15 4.16 16.3K
13:10 4.15 4.16 4.15 4.15 49.8K
13:15 4.16 4.17 4.13 4.14 150.9K
13:20 4.14 4.15 4.12 4.13 60.0K
13:25 4.13 4.14 4.11 4.11 41.1K
13:30 4.12 4.14 4.11 4.13 44.4K
13:35 4.13 4.13 4.11 4.12 47.6K
13:40 4.12 4.13 4.11 4.11 18.4K
13:45 4.13 4.15 4.11 4.14 90.3K
13:50 4.14 4.16 4.13 4.14 17.1K
13:55 4.14 4.17 4.14 4.17 22.3K
14:00 4.18 4.20 4.17 4.17 81.2K
14:05 4.17 4.18 4.16 4.17 48.0K
14:10 4.17 4.17 4.15 4.16 24.4K
14:15 4.16 4.18 4.15 4.17 21.6K
14:20 4.17 4.21 4.16 4.20 111.9K
14:25 4.20 4.21 4.19 4.20 31.3K
14:30 4.21 4.25 4.21 4.24 27.2K
14:35 4.24 4.27 4.24 4.24 118.6K
14:40 4.24 4.27 4.24 4.27 37.6K
14:45 4.28 4.28 4.23 4.23 29.9K
14:50 4.24 4.24 4.21 4.23 50.4K
14:55 4.23 4.24 4.22 4.24 10.5K
15:00 4.24 4.26 4.23 4.25 39.6K
15:05 4.25 4.26 4.23 4.23 15.3K
15:10 4.23 4.25 4.22 4.22 14.1K
15:15 4.22 4.24 4.22 4.24 8.5K
15:20 4.25 4.28 4.25 4.26 58.8K
15:25 4.25 4.27 4.25 4.26 62.7K
15:30 4.26 4.26 4.24 4.24 20.8K
15:35 4.24 4.25 4.24 4.25 38.3K
15:40 4.27 4.27 4.26 4.26 55.3K
15:45 4.27 4.27 4.23 4.25 32.0K
15:50 4.25 4.26 4.23 4.23 31.8K
15:55 4.23 4.25 4.23 4.24 19.1K
16:00 4.25 4.28 4.24 4.25 66.2K
16:05 4.24 4.25 4.22 4.22 10.7K
16:10 4.22 4.23 4.21 4.23 16.8K
16:15 4.23 4.26 4.22 4.24 56.3K
16:20 4.25 4.26 4.22 4.22 139.2K
16:25 4.21 4.23 4.20 4.21 44.4K
16:30 4.21 4.22 4.20 4.20 61.2K
16:35 4.19 4.23 4.19 4.21 85.8K
16:40 4.22 4.22 4.21 4.22 65.1K
16:45 4.22 4.24 4.22 4.23 51.4K
16:50 4.23 4.24 4.22 4.23 92.5K
16:55 4.27 4.27 4.27 4.27 245.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles