Simpar ON (SIMH3)

SIMH3
🏛️ Brasil →
4.78
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 4.11 4.17 4.11 4.16 143.8K
10:05 4.16 4.16 4.09 4.11 163.6K
10:10 4.12 4.22 4.12 4.20 85.7K
10:15 4.20 4.20 4.18 4.20 62.4K
10:20 4.19 4.20 4.17 4.19 57.0K
10:25 4.20 4.23 4.20 4.23 72.6K
10:30 4.23 4.23 4.21 4.22 98.6K
10:35 4.21 4.22 4.18 4.18 30.3K
10:40 4.19 4.19 4.17 4.19 45.1K
10:45 4.19 4.20 4.19 4.20 104.1K
10:50 4.20 4.21 4.18 4.19 43.2K
10:55 4.18 4.21 4.17 4.20 129.3K
11:00 4.21 4.21 4.18 4.18 45.5K
11:05 4.18 4.20 4.16 4.17 158.5K
11:10 4.18 4.18 4.16 4.16 22.2K
11:15 4.17 4.19 4.16 4.18 24.1K
11:20 4.19 4.20 4.18 4.19 27.7K
11:25 4.19 4.20 4.18 4.19 25.8K
11:30 4.19 4.21 4.19 4.21 41.6K
11:35 4.20 4.21 4.18 4.19 78.7K
11:40 4.19 4.20 4.19 4.19 9.4K
11:45 4.20 4.20 4.19 4.19 15.2K
11:50 4.19 4.20 4.16 4.17 56.4K
11:55 4.18 4.18 4.16 4.16 19.7K
12:00 4.16 4.17 4.15 4.17 33.5K
12:05 4.17 4.17 4.16 4.17 14.0K
12:10 4.17 4.17 4.16 4.16 15.0K
12:15 4.17 4.17 4.16 4.16 29.7K
12:20 4.17 4.17 4.15 4.16 14.4K
12:25 4.17 4.17 4.15 4.17 39.4K
12:30 4.18 4.18 4.17 4.17 33.0K
12:35 4.17 4.19 4.17 4.17 23.3K
12:40 4.17 4.18 4.16 4.16 9.9K
12:45 4.16 4.18 4.16 4.17 20.7K
12:50 4.17 4.18 4.16 4.16 15.9K
12:55 4.17 4.17 4.16 4.16 34.1K
13:00 4.16 4.17 4.14 4.14 79.3K
13:05 4.15 4.15 4.14 4.14 12.0K
13:10 4.15 4.15 4.14 4.15 12.8K
13:15 4.14 4.15 4.14 4.15 5.2K
13:20 4.14 4.16 4.13 4.16 111.1K
13:25 4.16 4.16 4.15 4.15 3.1K
13:30 4.15 4.16 4.14 4.15 7.3K
13:35 4.15 4.16 4.15 4.15 7.1K
13:40 4.15 4.17 4.14 4.17 74.8K
13:45 4.16 4.17 4.16 4.17 6.4K
13:50 4.16 4.17 4.16 4.16 14.1K
13:55 4.17 4.18 4.16 4.18 42.9K
14:00 4.18 4.18 4.17 4.18 4.4K
14:05 4.18 4.18 4.16 4.17 22.7K
14:10 4.16 4.18 4.16 4.18 17.7K
14:15 4.17 4.18 4.17 4.17 10.3K
14:20 4.18 4.18 4.16 4.16 14.8K
14:25 4.16 4.17 4.16 4.16 4.3K
14:30 4.16 4.17 4.16 4.16 19.4K
14:35 4.16 4.16 4.15 4.16 8.3K
14:40 4.16 4.16 4.14 4.15 26.7K
14:45 4.15 4.17 4.15 4.17 23.6K
14:50 4.16 4.17 4.15 4.15 17.0K
14:55 4.15 4.16 4.15 4.15 4.8K
15:00 4.15 4.15 4.14 4.15 17.7K
15:05 4.14 4.15 4.14 4.14 20.3K
15:10 4.14 4.17 4.14 4.16 35.7K
15:15 4.16 4.17 4.16 4.16 26.5K
15:20 4.16 4.17 4.16 4.17 11.5K
15:25 4.16 4.17 4.15 4.17 19.3K
15:30 4.16 4.17 4.16 4.16 6.5K
15:35 4.16 4.17 4.16 4.16 10.7K
15:40 4.16 4.17 4.15 4.15 55.4K
15:45 4.15 4.16 4.15 4.15 10.5K
15:50 4.15 4.17 4.15 4.17 46.7K
15:55 4.16 4.17 4.16 4.16 7.1K
16:00 4.16 4.17 4.16 4.17 11.6K
16:05 4.17 4.18 4.17 4.17 13.8K
16:10 4.17 4.18 4.16 4.17 25.9K
16:15 4.16 4.17 4.15 4.17 60.6K
16:20 4.16 4.17 4.16 4.16 21.9K
16:25 4.16 4.18 4.16 4.18 43.7K
16:30 4.18 4.18 4.15 4.15 55.5K
16:35 4.15 4.17 4.15 4.15 41.1K
16:40 4.16 4.17 4.15 4.16 27.9K
16:45 4.16 4.17 4.15 4.15 19.4K
16:50 4.15 4.17 4.15 4.15 14.8K
16:55 4.17 4.17 4.17 4.17 198.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles