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 4.17 4.17 4.15 4.17 8.8K
10:05 4.18 4.18 4.14 4.15 27.0K
10:10 4.15 4.16 4.10 4.13 139.5K
10:15 4.14 4.19 4.14 4.19 52.0K
10:20 4.19 4.20 4.17 4.18 28.8K
10:25 4.18 4.22 4.18 4.22 19.8K
10:30 4.22 4.26 4.22 4.24 80.5K
10:35 4.25 4.25 4.21 4.22 97.7K
10:40 4.22 4.22 4.17 4.17 37.5K
10:45 4.17 4.17 4.15 4.15 31.2K
10:50 4.15 4.16 4.12 4.15 60.6K
10:55 4.14 4.16 4.14 4.16 8.3K
11:00 4.16 4.16 4.14 4.16 42.8K
11:05 4.17 4.17 4.15 4.15 13.9K
11:10 4.15 4.16 4.15 4.15 4.9K
11:15 4.16 4.17 4.15 4.15 19.1K
11:20 4.15 4.16 4.13 4.16 74.6K
11:25 4.16 4.17 4.15 4.15 17.1K
11:30 4.15 4.16 4.15 4.16 1.9K
11:35 4.16 4.18 4.14 4.18 83.5K
11:40 4.17 4.19 4.17 4.18 6.5K
11:45 4.18 4.19 4.16 4.16 8.2K
11:50 4.16 4.17 4.16 4.17 2.4K
11:55 4.16 4.18 4.16 4.17 2.7K
12:00 4.17 4.17 4.16 4.16 18.4K
12:05 4.17 4.18 4.16 4.18 18.9K
12:10 4.18 4.18 4.17 4.18 2.5K
12:15 4.17 4.18 4.16 4.16 17.4K
12:20 4.17 4.17 4.15 4.15 8.9K
12:25 4.15 4.17 4.15 4.17 17.2K
12:30 4.17 4.17 4.16 4.16 16.8K
12:35 4.16 4.16 4.15 4.15 7.3K
12:40 4.15 4.16 4.15 4.16 5.5K
12:45 4.16 4.17 4.16 4.17 1.6K
12:50 4.16 4.17 4.16 4.17 18.7K
12:55 4.18 4.19 4.16 4.19 25.1K
13:00 4.18 4.19 4.18 4.19 9.7K
13:05 4.19 4.20 4.19 4.19 11.3K
13:10 4.20 4.20 4.18 4.18 31.7K
13:15 4.18 4.19 4.18 4.18 13.0K
13:20 4.18 4.18 4.17 4.17 13.9K
13:25 4.18 4.19 4.17 4.17 19.0K
13:30 4.18 4.19 4.18 4.18 2.4K
13:35 4.19 4.19 4.18 4.18 9.0K
13:40 4.18 4.19 4.18 4.18 2.3K
13:45 4.18 4.19 4.16 4.19 16.3K
13:50 4.19 4.19 4.17 4.18 1.3K
13:55 4.19 4.19 4.18 4.19 13.7K
14:00 4.20 4.21 4.19 4.19 33.5K
14:05 4.20 4.20 4.20 4.20 8.5K
14:10 4.20 4.21 4.19 4.21 32.7K
14:15 4.21 4.22 4.21 4.21 5.0K
14:20 4.22 4.22 4.21 4.22 2.5K
14:25 4.21 4.22 4.21 4.21 34.3K
14:30 4.21 4.22 4.21 4.22 3.3K
14:35 4.22 4.23 4.21 4.22 24.2K
14:40 4.21 4.22 4.21 4.22 11.3K
14:45 4.22 4.22 4.21 4.22 1.4K
14:50 4.21 4.22 4.20 4.20 4.8K
14:55 4.21 4.22 4.21 4.22 1.6K
15:00 4.22 4.22 4.21 4.22 7.7K
15:05 4.22 4.24 4.22 4.23 44.5K
15:10 4.23 4.24 4.22 4.22 26.4K
15:15 4.23 4.24 4.23 4.23 20.1K
15:20 4.24 4.25 4.24 4.25 4.2K
15:25 4.25 4.27 4.24 4.26 51.9K
15:30 4.26 4.28 4.26 4.28 26.9K
15:35 4.27 4.28 4.26 4.26 13.1K
15:40 4.26 4.27 4.26 4.27 1.7K
15:45 4.26 4.29 4.26 4.29 31.3K
15:50 4.28 4.28 4.26 4.26 37.6K
15:55 4.27 4.27 4.26 4.27 5.9K
16:00 4.25 4.27 4.25 4.26 45.7K
16:05 4.27 4.27 4.26 4.27 1.5K
16:10 4.27 4.27 4.26 4.26 27.3K
16:15 4.26 4.27 4.25 4.26 21.2K
16:20 4.25 4.26 4.24 4.26 42.7K
16:25 4.25 4.26 4.24 4.26 20.6K
16:30 4.26 4.26 4.22 4.23 50.4K
16:35 4.24 4.24 4.22 4.22 15.1K
16:40 4.22 4.24 4.22 4.23 22.8K
16:45 4.24 4.26 4.24 4.24 55.7K
16:50 4.25 4.27 4.25 4.25 76.9K
16:55 4.21 4.21 4.21 4.21 387.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles