Mercados españoles cerrados en 36 mins

SIMPAR S.A. (SIMH3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
6,25+0,22 (+3,65%)
A partir del 11:39AM BRT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20246,036,276,036,256,25963.100
31 may 20246,026,096,006,036,034.267.100
29 may 20246,006,115,966,026,024.219.300
28 may 20246,226,406,026,056,052.690.500
27 may 20246,116,146,026,106,101.764.600
24 may 20246,166,226,066,136,132.373.100
23 may 20246,196,266,046,136,132.367.300
22 may 20246,296,346,176,186,183.117.600
21 may 20246,476,546,306,306,302.373.300
20 may 20246,426,476,276,416,412.056.900
17 may 20246,476,506,346,426,422.979.000
16 may 20246,406,476,256,466,462.735.200
15 may 20246,066,346,046,306,303.369.300
14 may 20246,106,196,016,066,063.548.500
13 may 20246,166,306,126,136,132.384.000
10 may 20246,306,476,136,166,165.720.000
09 may 20246,206,306,136,236,234.825.900
08 may 20246,266,486,216,376,376.506.400
07 may 20246,016,426,016,396,3910.679.300
06 may 20246,016,125,855,855,854.373.900
03 may 20245,936,195,936,056,057.844.800
02 may 20245,935,975,725,775,776.336.200
30 abr 20246,026,025,785,785,786.277.200
29 abr 20245,966,135,966,046,044.627.000
26 abr 20245,756,065,755,965,968.999.000
25 abr 20245,875,885,635,685,689.837.400
24 abr 20246,126,155,855,865,869.311.300
23 abr 20246,126,236,076,136,134.913.600
22 abr 20246,316,356,186,196,194.844.800
19 abr 20246,266,456,246,276,276.634.000
18 abr 20246,396,556,226,266,266.145.300
17 abr 20246,416,636,386,396,396.265.200
16 abr 20246,396,476,196,346,346.080.000
15 abr 20247,037,036,456,456,455.894.500
12 abr 20247,157,226,947,007,003.989.700
11 abr 20247,187,337,127,147,143.768.500
10 abr 20247,507,507,147,177,174.074.400
09 abr 20247,287,607,287,527,523.766.600
08 abr 20247,027,287,017,227,222.525.000
05 abr 20247,077,197,007,017,012.541.700
04 abr 20247,047,337,017,117,113.877.000
03 abr 20247,047,136,816,966,965.563.800
02 abr 20247,197,207,007,057,054.173.300
01 abr 20247,437,547,197,207,203.440.900
28 mar 20247,167,577,067,437,437.255.000
27 mar 20247,627,837,037,207,2011.024.400
26 mar 20247,697,927,647,697,692.878.900
25 mar 20247,807,837,647,707,701.647.700
22 mar 20248,008,037,707,787,782.392.100
21 mar 20248,048,097,988,018,011.708.400
20 mar 20247,728,107,688,038,033.755.000
19 mar 20247,597,777,397,707,705.188.900
18 mar 20247,717,837,617,627,623.920.400
15 mar 20247,707,777,607,707,703.218.100
14 mar 20247,907,947,667,707,701.705.300
13 mar 20247,777,957,677,927,921.673.600
12 mar 20247,697,917,657,787,782.011.300
11 mar 20247,547,707,487,617,612.333.000
08 mar 20247,617,857,487,567,562.727.000
07 mar 20247,657,707,557,667,661.930.400
06 mar 20247,717,817,637,647,642.322.500
05 mar 20247,607,887,597,657,651.882.600
04 mar 20247,767,947,567,567,562.708.500
01 mar 20247,707,897,687,767,762.240.200
29 feb 20247,797,887,637,697,692.961.900
28 feb 20248,068,067,817,817,812.655.600
27 feb 20247,718,097,718,098,093.292.900
26 feb 20247,617,807,537,677,672.274.400
23 feb 20247,707,747,567,617,611.796.000
22 feb 20247,627,767,577,717,712.647.200
21 feb 20247,687,687,487,557,552.115.100
20 feb 20247,257,687,167,687,683.161.500
19 feb 20247,437,447,227,267,262.104.500
16 feb 20247,397,457,187,437,434.543.900
15 feb 20247,277,397,257,357,352.511.500
14 feb 20247,307,327,197,257,251.651.200
09 feb 20247,527,647,377,377,372.269.600
08 feb 20247,767,767,367,527,523.036.500
07 feb 20247,457,807,397,767,763.258.400
06 feb 20247,467,687,427,507,502.847.900
05 feb 20247,517,587,247,407,404.071.200
02 feb 20247,617,757,437,527,523.353.900
01 feb 20247,817,927,577,607,603.820.100
31 ene 20247,618,067,607,817,813.798.900
30 ene 20247,727,727,577,607,602.310.000
29 ene 20247,857,897,677,707,702.380.400
26 ene 20247,907,977,757,857,852.499.700
25 ene 20247,857,987,817,837,832.148.200
24 ene 20248,048,107,837,847,842.285.400
23 ene 20248,008,127,927,957,952.363.900
22 ene 20248,258,287,837,897,893.838.700
19 ene 20248,168,287,968,258,252.925.700
18 ene 20248,778,788,148,148,144.839.400
17 ene 20248,808,938,618,678,672.315.900
16 ene 20249,059,058,808,858,853.127.600
15 ene 20249,049,179,009,129,121.917.200
12 ene 20248,999,238,969,049,042.128.400
11 ene 20249,269,329,009,009,002.684.900
10 ene 20249,179,389,159,209,202.942.500
09 ene 20249,309,339,139,179,171.660.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...