Simpar SA (SIMH3)

SIMH3
🏛️ 브라질 →
5.02
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 10.73 11.19 10.54 11.14 2.8M
2021-12-29 10.95 11.05 10.61 10.73 1.1M
2021-12-28 11.05 11.24 10.88 10.98 1.6M
2021-12-27 11.15 11.29 10.88 11.06 1.9M
2021-12-23 11.47 11.47 11.00 11.20 1.2M
2021-12-22 11.33 11.52 10.92 11.34 2.3M
2021-12-21 11.65 11.73 11.31 11.31 1.6M
2021-12-20 11.82 11.86 11.17 11.64 3.1M
2021-12-17 11.40 12.02 11.33 11.83 4.4M
2021-12-16 11.91 12.15 11.38 11.60 1.8M
2021-12-15 11.34 11.83 11.17 11.65 2.1M
2021-12-14 11.61 11.67 11.22 11.36 2.0M
2021-12-13 11.70 11.90 11.32 11.52 2.8M
2021-12-10 11.70 11.73 11.14 11.53 1.8M
2021-12-09 11.23 11.30 10.96 11.05 1.3M
2021-12-08 10.67 11.37 10.50 11.33 2.0M
2021-12-07 10.76 10.96 10.52 10.54 1.8M
2021-12-06 10.62 10.78 10.34 10.56 1.9M
2021-12-03 9.93 10.68 9.93 10.45 3.0M
2021-12-02 9.63 9.97 9.58 9.83 1.9M
2021-12-01 10.04 10.40 9.48 9.49 2.2M
2021-11-30 10.07 10.18 9.55 9.96 2.7M
2021-11-29 10.75 10.75 10.08 10.15 1.7M
2021-11-26 10.39 10.52 10.14 10.45 2.1M
2021-11-25 10.39 10.81 10.39 10.73 1.6M
2021-11-24 10.07 10.75 10.06 10.35 3.2M
2021-11-23 10.68 10.82 10.06 10.17 3.8M
2021-11-22 11.03 11.34 10.56 10.67 1.7M
2021-11-19 10.74 11.23 10.64 11.10 1.5M
2021-11-18 10.41 10.96 10.41 10.75 1.5M
2021-11-17 10.79 11.06 10.36 10.57 2.4M
2021-11-16 11.51 11.56 10.46 10.91 3.4M
2021-11-12 11.51 11.69 11.15 11.15 2.6M
2021-11-11 11.61 12.16 11.52 11.60 4.1M
2021-11-10 11.04 11.45 10.83 11.15 2.6M
2021-11-09 10.73 11.30 10.73 10.93 1.8M
2021-11-08 11.03 11.03 10.50 10.65 1.8M
2021-11-05 10.68 11.07 10.57 10.80 1.8M
2021-11-04 10.60 11.27 10.35 10.56 3.9M
2021-11-03 9.77 10.77 9.74 10.64 3.7M
2021-11-01 9.93 10.26 9.88 9.93 3.7M
2021-10-29 10.70 10.85 9.57 9.69 7.1M
2021-10-28 10.97 10.98 10.20 10.20 2.5M
2021-10-27 10.80 11.16 10.74 10.83 2.0M
2021-10-26 11.34 11.38 10.66 10.73 3.1M
2021-10-25 11.01 11.78 11.00 11.43 3.7M
2021-10-22 11.63 11.63 10.48 11.15 6.4M
2021-10-21 12.10 12.40 11.46 11.86 3.8M
2021-10-20 13.14 13.19 12.26 12.55 2.6M
2021-10-19 13.97 13.99 12.75 13.01 3.0M
2021-10-18 14.07 14.47 13.59 13.90 3.4M
2021-10-15 13.09 14.06 12.92 13.83 4.1M
2021-10-14 12.96 13.17 12.65 12.89 1.3M
2021-10-13 12.80 13.22 12.69 12.88 1.3M
2021-10-11 12.71 13.01 12.55 12.73 1.5M
2021-10-08 12.59 12.97 12.53 12.72 2.0M
2021-10-07 12.77 12.83 12.38 12.49 1.4M
2021-10-06 12.15 12.48 11.83 12.48 2.4M
2021-10-05 12.64 12.68 12.21 12.38 2.5M
2021-10-04 13.23 13.27 12.62 12.62 1.1M
2021-10-01 13.08 13.27 12.81 13.24 1.8M
2021-09-30 13.14 13.16 12.73 12.92 2.0M
2021-09-29 13.27 13.42 12.93 13.05 1.2M
2021-09-28 13.61 13.64 12.92 13.13 2.0M
2021-09-27 13.86 13.93 13.52 13.76 1.3M
2021-09-24 13.85 13.85 13.42 13.69 2.2M
2021-09-23 13.39 14.11 13.39 13.90 2.8M
2021-09-22 13.71 13.94 13.34 13.47 1.8M
2021-09-21 12.99 13.32 12.72 13.25 1.3M
2021-09-20 12.89 13.00 12.54 12.78 2.3M
2021-09-17 13.56 13.75 13.21 13.21 5.6M
2021-09-16 13.83 14.10 13.60 13.61 1.2M
2021-09-15 13.91 14.03 13.57 13.92 1.1M
2021-09-14 14.07 14.28 13.66 13.93 1.9M
2021-09-13 13.42 14.18 13.30 14.00 2.5M
2021-09-10 13.75 13.85 13.03 13.32 3.0M
2021-09-09 12.69 13.61 12.58 13.24 3.1M
2021-09-08 13.53 13.80 12.86 12.94 2.4M
2021-09-06 13.15 13.69 13.15 13.62 1.0M
2021-09-03 13.52 13.66 13.11 13.24 4.7M
2021-09-02 14.06 14.10 13.27 13.41 3.4M
2021-09-01 14.04 14.41 13.59 14.06 3.5M
2021-08-31 14.63 14.73 13.68 14.04 3.4M
2021-08-30 15.32 15.69 14.57 14.63 2.8M
2021-08-27 14.51 15.39 14.28 15.32 3.3M
2021-08-26 14.70 14.92 14.24 14.38 2.7M
2021-08-25 14.53 15.02 14.42 14.75 2.2M
2021-08-24 14.62 14.72 14.28 14.53 1.7M
2021-08-23 14.12 14.49 13.90 14.20 2.1M
2021-08-20 13.93 14.21 13.60 14.09 2.4M
2021-08-19 13.14 14.13 12.85 13.99 3.5M
2021-08-18 13.42 13.97 13.16 13.61 4.1M
2021-08-17 13.05 13.57 12.38 13.57 8.5M
2021-08-16 14.88 14.88 12.83 13.56 13.2M
2021-08-13 15.60 15.65 14.37 14.98 3.9M
2021-08-12 15.06 16.49 15.05 15.50 3.1M
2021-08-11 15.69 16.06 14.88 15.39 2.5M
2021-08-10 16.12 16.27 15.65 15.65 2.4M
2021-08-09 15.79 16.07 15.62 15.99 2.0M
2021-08-06 15.85 15.86 15.39 15.58 1.4M
2021-08-05 15.77 16.06 15.41 15.59 2.4M
2021-08-04 16.19 16.31 15.73 15.75 2.5M
2021-08-03 16.46 16.46 15.97 16.19 2.9M
2021-08-02 16.70 16.91 16.41 16.52 2.3M
2021-07-30 16.28 16.70 16.08 16.46 3.1M
2021-07-29 15.63 16.66 15.63 16.31 2.8M
2021-07-28 15.61 16.16 15.19 15.56 2.5M
2021-07-27 15.85 15.97 15.49 15.55 2.1M
2021-07-26 16.12 16.12 15.63 15.91 2.5M
2021-07-23 15.99 16.19 15.84 16.02 1.6M
2021-07-22 15.70 16.20 15.66 15.95 2.3M
2021-07-21 15.61 15.75 15.36 15.65 2.1M
2021-07-20 15.25 15.65 15.15 15.54 1.3M
2021-07-19 15.01 15.40 14.80 15.21 1.7M
2021-07-16 15.19 15.35 14.88 15.22 2.1M
2021-07-15 14.92 15.21 14.70 15.06 2.0M
2021-07-14 14.63 14.98 14.51 14.89 1.8M
2021-07-13 14.45 14.65 14.36 14.63 1.6M
2021-07-12 14.18 14.58 14.05 14.56 1.8M
2021-07-08 13.87 14.02 13.65 14.02 2.1M
2021-07-07 13.85 14.24 13.80 14.02 1.8M
2021-07-06 14.03 14.03 13.57 13.85 1.8M
2021-07-05 13.95 14.16 13.84 14.03 1.2M
2021-07-02 13.44 14.15 13.44 13.97 4.5M
2021-07-01 13.35 13.73 13.17 13.18 4.0M
2021-06-30 12.78 13.15 12.76 13.15 2.9M
2021-06-29 12.94 13.06 12.42 12.95 2.7M
2021-06-28 12.72 13.22 12.72 12.94 2.7M
2021-06-25 12.83 13.00 12.69 12.87 1.8M
2021-06-24 13.25 13.25 12.68 13.00 2.9M
2021-06-23 13.07 13.15 12.84 13.07 2.5M
2021-06-22 13.34 13.36 12.98 13.00 1.7M
2021-06-21 13.35 13.56 13.06 13.34 1.5M
2021-06-18 13.05 13.32 12.82 13.16 3.5M
2021-06-17 13.02 13.07 12.67 13.00 1.8M
2021-06-16 12.88 13.00 12.64 12.95 1.6M
2021-06-15 13.01 13.20 12.61 12.86 3.2M
2021-06-14 12.40 13.09 12.30 13.00 3.5M
2021-06-11 12.46 12.46 11.93 12.32 1.7M
2021-06-10 12.53 12.63 12.40 12.53 1.9M
2021-06-09 12.39 12.48 12.25 12.43 1.2M
2021-06-08 12.41 12.52 12.13 12.37 2.0M
2021-06-07 12.46 12.66 12.29 12.43 2.1M
2021-06-04 12.53 12.64 12.37 12.53 1.8M
2021-06-02 12.71 12.71 12.41 12.53 1.6M
2021-06-01 12.33 12.74 12.21 12.53 3.5M
2021-05-31 11.76 12.28 11.76 12.28 2.6M
2021-05-28 11.79 11.92 11.60 11.74 1.7M
2021-05-27 11.77 11.81 11.53 11.81 2.7M
2021-05-26 11.72 11.86 11.39 11.72 1.7M
2021-05-25 11.62 11.82 11.51 11.73 1.5M
2021-05-24 11.46 11.69 11.37 11.56 1.8M
2021-05-21 11.65 11.65 11.37 11.60 1.3M
2021-05-20 11.36 11.60 11.30 11.56 1.8M
2021-05-19 11.21 11.36 11.04 11.30 2.3M
2021-05-18 11.18 11.49 11.04 11.17 2.4M
2021-05-17 10.66 11.17 10.59 11.09 2.2M
2021-05-14 11.11 11.23 10.69 10.73 2.0M
2021-05-13 10.71 11.09 10.66 11.05 2.9M
2021-05-12 10.89 10.89 10.35 10.66 2.7M
2021-05-11 10.71 10.90 10.46 10.89 2.0M
2021-05-10 11.01 11.07 10.71 10.77 2.0M
2021-05-07 11.03 11.04 10.77 11.01 2.2M
2021-05-06 10.82 10.92 10.66 10.80 2.1M
2021-05-05 10.62 11.11 10.52 10.82 4.0M
2021-05-04 10.28 10.58 10.18 10.47 3.3M
2021-05-03 10.38 10.40 9.96 10.28 4.5M
2021-04-30 9.97 10.22 9.72 10.22 4.7M
2021-04-29 9.82 10.08 9.59 10.01 4.6M
2021-04-28 9.18 9.85 9.16 9.82 4.4M
2021-04-27 9.01 9.40 8.99 9.16 2.7M
2021-04-26 9.15 9.15 8.93 9.03 1.7M
2021-04-23 9.26 9.29 8.92 9.10 1.8M
2021-04-22 9.49 9.50 9.13 9.16 2.2M
2021-04-20 9.52 9.73 9.32 9.42 2.1M
2021-04-19 9.36 9.61 9.36 9.52 1.9M
2021-04-16 9.19 9.38 9.05 9.38 1.5M
2021-04-15 9.08 9.31 9.08 9.19 1.8M
2021-04-14 9.18 9.36 9.03 9.07 1.7M
2021-04-13 9.38 9.38 9.09 9.20 1.4M
2021-04-12 9.55 9.55 9.30 9.38 1.6M
2021-04-09 9.33 9.65 9.20 9.53 2.0M
2021-04-08 9.19 9.47 9.13 9.31 1.4M
2021-04-07 9.24 9.32 9.05 9.18 1.7M
2021-04-06 8.93 9.29 8.90 9.26 3.4M
2021-04-05 8.93 8.99 8.78 8.92 1.7M
2021-04-01 9.01 9.01 8.72 8.77 2.5M
2021-03-31 8.52 8.84 8.43 8.78 3.0M
2021-03-30 8.24 8.58 8.19 8.51 2.0M
2021-03-29 8.32 8.46 8.14 8.24 1.3M
2021-03-26 8.51 8.68 8.28 8.38 2.2M
2021-03-25 8.13 8.58 7.97 8.49 2.6M
2021-03-24 8.48 8.57 8.04 8.15 2.0M
2021-03-23 8.70 8.72 8.39 8.51 1.7M
2021-03-22 8.60 8.77 8.42 8.75 1.9M
2021-03-19 8.55 8.75 8.40 8.63 2.1M
2021-03-18 8.77 9.14 8.50 8.57 3.1M
2021-03-17 8.56 8.86 8.50 8.77 2.9M
2021-03-16 8.29 8.90 8.29 8.71 3.9M
2021-03-15 8.25 8.46 8.19 8.29 2.3M
2021-03-12 8.44 8.44 8.15 8.25 2.1M
2021-03-11 8.01 8.45 8.01 8.36 4.6M
2021-03-10 7.96 7.96 7.55 7.74 6.7M
2021-03-09 7.99 8.15 7.69 7.81 3.3M
2021-03-08 8.46 8.49 7.81 7.88 6.5M
2021-03-05 8.58 8.64 8.15 8.60 4.6M
2021-03-04 8.58 8.86 8.35 8.48 2.6M
2021-03-03 8.88 8.88 8.26 8.56 2.7M
2021-03-02 8.55 8.94 8.33 8.80 2.5M
2021-03-01 8.83 9.00 8.60 8.69 3.1M
2021-02-26 9.06 9.10 8.67 8.83 3.2M
2021-02-25 9.35 9.41 8.80 9.01 2.4M
2021-02-24 9.36 9.57 9.27 9.35 2.8M
2021-02-23 9.44 9.57 9.26 9.36 2.3M
2021-02-22 9.17 9.76 8.96 9.42 4.0M
2021-02-19 9.64 9.82 9.47 9.66 1.8M
2021-02-18 9.88 10.06 9.47 9.64 2.0M
2021-02-17 9.79 9.88 9.62 9.79 1.5M
2021-02-12 9.82 9.90 9.60 9.79 1.7M
2021-02-11 10.01 10.12 9.74 9.85 1.8M
2021-02-10 9.98 10.03 9.64 9.81 2.0M
2021-02-09 10.28 10.28 9.95 9.96 2.4M
2021-02-08 9.94 10.24 9.76 10.17 3.5M
2021-02-05 9.51 10.34 9.40 9.94 28.7M
2021-02-04 9.41 9.71 9.31 9.46 3.9M
2021-02-03 9.03 9.40 8.95 9.31 2.3M
2021-02-02 8.86 9.16 8.86 9.03 5.2M
2021-02-01 8.46 9.00 8.28 8.86 6.1M
2021-01-29 8.46 8.75 8.13 8.32 7.9M
2021-01-28 8.00 8.45 7.90 8.28 7.9M
2021-01-27 7.79 8.23 7.68 8.00 3.8M
2021-01-26 8.13 8.21 7.74 7.76 2.3M
2021-01-22 8.25 8.37 8.02 8.14 2.1M
2021-01-21 8.60 8.65 8.21 8.38 1.9M
2021-01-20 8.83 8.89 8.46 8.59 2.1M
2021-01-19 9.03 9.03 8.51 8.79 3.8M
2021-01-18 8.42 8.70 8.42 8.66 1.8M
2021-01-15 8.44 8.51 8.25 8.40 1.5M
2021-01-14 8.43 8.59 8.28 8.50 2.4M
2021-01-13 8.44 8.84 8.15 8.31 2.5M
2021-01-12 8.41 8.62 8.11 8.45 4.4M
2021-01-11 7.90 8.37 7.83 8.37 3.5M
2021-01-08 7.61 8.07 7.61 7.96 2.2M
2021-01-07 7.76 7.91 7.61 7.61 2.4M
2021-01-06 8.00 8.08 7.71 7.71 3.4M
2021-01-05 7.85 8.17 7.59 8.00 3.8M
2021-01-04 8.41 8.43 7.80 7.92 5.7M