Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SIMH3 - SIMPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 8,85 | 8,78 | -3,09% | 8,60 | 8,87 | 8,69 | 8,74 | 8,78 | 4.203 | 2.098.511.900 |
| 2/6/2026 | 9,09 | 9,06 | -0,22% | 8,88 | 9,19 | 9,01 | 9,05 | 9,07 | 4.111 | 1.430.249.100 |
| 1/6/2026 | 8,90 | 9,08 | +1,79% | 8,75 | 9,10 | 8,94 | 8,97 | 9,08 | 7.466 | 3.109.687.200 |
| 29/5/2026 | 9,20 | 8,92 | -2,19% | 8,80 | 9,20 | 8,91 | 8,91 | 8,95 | 4.434 | 2.666.142.800 |
| 28/5/2026 | 9,18 | 9,12 | -0,55% | 9,09 | 9,42 | 9,20 | 9,12 | 9,13 | 3.281 | 1.403.443.800 |
| 27/5/2026 | 9,48 | 9,17 | -0,43% | 9,10 | 9,48 | 9,20 | 9,14 | 9,18 | 3.902 | 1.827.765.000 |
| 26/5/2026 | 9,36 | 9,21 | -2,85% | 9,09 | 9,40 | 9,19 | 9,15 | 9,21 | 3.221 | 1.639.969.900 |
| 25/5/2026 | 9,38 | 9,48 | +3,72% | 9,17 | 9,66 | 9,41 | 9,48 | 9,50 | 4.655 | 2.096.651.500 |
| 22/5/2026 | 9,25 | 9,14 | -1,51% | 9,04 | 9,28 | 9,14 | 9,09 | 9,14 | 2.951 | 1.626.743.600 |
| 21/5/2026 | 9,42 | 9,28 | -1,49% | 9,11 | 9,52 | 9,30 | 9,27 | 9,28 | 4.549 | 2.770.289.400 |
| 20/5/2026 | 8,92 | 9,42 | +7,41% | 8,87 | 9,64 | 9,33 | 9,41 | 9,43 | 4.709 | 3.725.493.300 |
| 19/5/2026 | 8,90 | 8,77 | -2,88% | 8,69 | 9,07 | 8,85 | 8,77 | 8,80 | 3.892 | 2.043.893.700 |
| 18/5/2026 | 9,25 | 9,03 | -2,38% | 8,95 | 9,32 | 9,07 | 9,01 | 9,03 | 3.815 | 1.879.850.900 |
| 15/5/2026 | 9,19 | 9,25 | -2,53% | 9,00 | 9,34 | 9,18 | 9,24 | 9,25 | 5.621 | 3.078.752.600 |
| 14/5/2026 | 9,67 | 9,49 | -0,84% | 9,36 | 9,86 | 9,49 | 9,48 | 9,50 | 5.951 | 2.925.008.600 |
| 13/5/2026 | 10,22 | 9,57 | -6,45% | 9,57 | 10,22 | 9,86 | 9,56 | 9,57 | 5.842 | 3.225.585.500 |
| 12/5/2026 | 10,00 | 10,23 | +1,19% | 9,97 | 10,31 | 10,16 | 10,23 | 10,24 | 6.034 | 2.344.385.000 |
| 11/5/2026 | 10,48 | 10,11 | -3,81% | 9,96 | 10,48 | 10,10 | 10,10 | 10,12 | 5.326 | 3.641.103.900 |
| 8/5/2026 | 10,82 | 10,51 | -0,85% | 10,40 | 11,18 | 10,70 | 10,51 | 10,52 | 3.674 | 2.430.112.600 |
| 7/5/2026 | 11,13 | 10,60 | -4,76% | 10,54 | 11,24 | 10,81 | 10,60 | 10,61 | 4.901 | 2.764.909.800 |
| 6/5/2026 | 11,34 | 11,13 | +2,49% | 11,12 | 11,41 | 11,26 | 11,13 | 11,21 | 6.189 | 3.881.463.800 |
| 5/5/2026 | 10,80 | 10,86 | +1,02% | 10,70 | 11,21 | 10,84 | 10,86 | 10,87 | 5.945 | 3.300.794.500 |
| 4/5/2026 | 11,05 | 10,75 | -2,45% | 10,68 | 11,14 | 10,84 | 10,70 | 10,75 | 6.629 | 4.030.885.100 |
| 30/4/2026 | 11,12 | 11,02 | +1,57% | 10,92 | 11,21 | 11,04 | 11,01 | 11,12 | 4.898 | 4.031.944.200 |
| 29/4/2026 | 11,00 | 10,85 | -3,38% | 10,81 | 11,20 | 10,96 | 10,83 | 10,85 | 4.824 | 3.346.430.600 |
| 28/4/2026 | 11,11 | 11,23 | +0,27% | 10,78 | 11,31 | 11,06 | 11,23 | 11,31 | 5.081 | 3.154.733.700 |
| 27/4/2026 | 11,67 | 11,20 | -3,61% | 11,20 | 11,67 | 11,31 | 11,20 | 11,21 | 6.575 | 3.455.015.900 |
| 24/4/2026 | 12,13 | 11,62 | -3,89% | 11,55 | 12,23 | 11,80 | 11,61 | 11,62 | 5.218 | 3.933.125.200 |
| 23/4/2026 | 12,70 | 12,09 | -4,35% | 12,06 | 12,74 | 12,22 | 12,08 | 12,13 | 6.693 | 4.637.575.900 |
| 22/4/2026 | 12,72 | 12,64 | -1,63% | 12,40 | 12,91 | 12,53 | 12,60 | 12,64 | 8.568 | 3.595.431.300 |
| 20/4/2026 | 12,33 | 12,85 | +3,96% | 12,21 | 12,95 | 12,64 | 12,80 | 12,85 | 8.631 | 5.375.695.400 |
| 17/4/2026 | 11,51 | 12,36 | +10,46% | 11,51 | 12,47 | 12,22 | 12,34 | 12,36 | 12.535 | 14.035.631.100 |
| 16/4/2026 | 11,34 | 11,19 | -1,06% | 11,15 | 11,54 | 11,27 | 11,18 | 11,20 | 4.929 | 4.376.427.800 |
| 15/4/2026 | 11,43 | 11,31 | -0,96% | 11,23 | 11,61 | 11,38 | 11,31 | 11,33 | 7.494 | 5.585.962.600 |
| 14/4/2026 | 11,57 | 11,42 | -1,30% | 11,27 | 11,68 | 11,42 | 11,42 | 11,43 | 9.083 | 7.311.626.800 |
| 13/4/2026 | 11,34 | 11,57 | +0,52% | 11,27 | 11,60 | 11,49 | 11,54 | 11,57 | 5.815 | 5.958.693.200 |
| 10/4/2026 | 11,86 | 11,51 | -2,29% | 11,30 | 12,05 | 11,51 | 11,51 | 11,52 | 6.827 | 6.121.056.800 |
| 9/4/2026 | 11,52 | 11,78 | +2,26% | 11,48 | 11,78 | 11,66 | 11,78 | 11,79 | 7.481 | 6.166.797.500 |
| 8/4/2026 | 12,20 | 11,52 | +1,32% | 11,50 | 12,46 | 11,85 | 11,52 | 11,53 | 10.234 | 7.391.917.500 |
| 7/4/2026 | 11,17 | 11,37 | +0,71% | 11,13 | 11,42 | 11,29 | 11,36 | 11,38 | 6.403 | 3.801.803.000 |
| 6/4/2026 | 11,52 | 11,29 | -1,48% | 11,22 | 11,64 | 11,39 | 11,28 | 11,29 | 5.263 | 3.669.308.000 |
| 2/4/2026 | 11,42 | 11,46 | -3,13% | 11,22 | 11,92 | 11,54 | 11,46 | 11,49 | 7.529 | 4.946.809.100 |
| 1/4/2026 | 11,65 | 11,83 | +2,87% | 11,57 | 12,20 | 11,86 | 11,78 | 11,83 | 15.262 | 8.127.124.500 |
| 31/3/2026 | 11,33 | 11,50 | +6,48% | 11,10 | 11,62 | 11,42 | 11,50 | 11,52 | 10.930 | 7.138.456.000 |
| 30/3/2026 | 10,95 | 10,80 | +1,22% | 10,48 | 11,10 | 10,82 | 10,80 | 10,84 | 4.485 | 2.023.942.200 |
| 27/3/2026 | 11,15 | 10,67 | -3,96% | 10,67 | 11,16 | 10,88 | 10,66 | 10,67 | 5.080 | 2.782.307.200 |
| 26/3/2026 | 11,17 | 11,11 | -3,22% | 11,03 | 11,35 | 11,16 | 11,08 | 11,11 | 6.002 | 3.031.208.000 |
| 25/3/2026 | 11,47 | 11,48 | +2,32% | 11,30 | 11,62 | 11,44 | 11,47 | 11,48 | 7.299 | 3.242.423.800 |
| 24/3/2026 | 11,22 | 11,22 | -0,27% | 11,02 | 11,39 | 11,17 | 11,17 | 11,23 | 5.465 | 2.386.721.600 |
| 23/3/2026 | 10,85 | 11,25 | +9,12% | 10,75 | 11,47 | 11,20 | 11,24 | 11,25 | 7.664 | 4.642.026.500 |
| 20/3/2026 | 10,79 | 10,31 | -4,00% | 10,20 | 10,79 | 10,33 | 10,30 | 10,32 | 5.810 | 2.291.493.000 |
| 19/3/2026 | 10,56 | 10,74 | -1,29% | 10,30 | 10,96 | 10,55 | 10,69 | 10,74 | 7.418 | 4.081.519.700 |
| 18/3/2026 | 10,85 | 10,88 | -0,46% | 10,65 | 10,96 | 10,78 | 10,85 | 10,88 | 5.926 | 2.893.653.300 |
| 17/3/2026 | 11,03 | 10,93 | -0,91% | 10,91 | 11,30 | 11,03 | 10,92 | 10,93 | 4.415 | 2.233.556.600 |
| 16/3/2026 | 11,18 | 11,03 | +1,85% | 10,93 | 11,37 | 11,12 | 11,02 | 11,04 | 6.930 | 2.645.268.400 |
| 13/3/2026 | 11,28 | 10,83 | -3,13% | 10,79 | 11,44 | 11,12 | 10,83 | 10,94 | 13.683 | 7.404.389.200 |
| 12/3/2026 | 11,45 | 11,18 | -3,54% | 11,16 | 11,45 | 11,23 | 11,18 | 11,22 | 10.327 | 6.293.869.400 |
| 11/3/2026 | 11,74 | 11,59 | -3,58% | 11,41 | 11,92 | 11,59 | 11,57 | 11,59 | 7.534 | 4.449.868.000 |
| 10/3/2026 | 11,60 | 12,02 | +3,98% | 11,55 | 12,14 | 11,93 | 11,98 | 12,02 | 5.810 | 4.212.019.700 |
| 9/3/2026 | 11,27 | 11,56 | +2,12% | 11,04 | 11,73 | 11,39 | 11,56 | 11,59 | 9.213 | 6.313.283.100 |
| 6/3/2026 | 11,04 | 11,32 | -4,31% | 10,85 | 11,68 | 11,30 | 11,34 | 11,38 | 16.022 | 9.339.433.000 |
| 5/3/2026 | 12,03 | 11,83 | -2,39% | 11,63 | 12,14 | 11,85 | 11,80 | 11,84 | 10.740 | 5.191.631.100 |
| 4/3/2026 | 12,05 | 12,12 | +3,95% | 11,77 | 12,29 | 12,05 | 12,10 | 12,13 | 8.534 | 5.230.213.100 |
| 3/3/2026 | 12,20 | 11,66 | -9,68% | 11,33 | 12,29 | 11,66 | 11,66 | 11,70 | 16.234 | 10.840.457.000 |
| 2/3/2026 | 12,30 | 12,91 | +2,06% | 11,88 | 12,91 | 12,45 | 12,83 | 12,91 | 11.596 | 7.631.326.500 |
| 27/2/2026 | 12,75 | 12,65 | -3,07% | 12,54 | 12,95 | 12,73 | 12,65 | 12,71 | 10.224 | 4.965.136.500 |
| 26/2/2026 | 13,09 | 13,05 | -0,15% | 12,81 | 13,34 | 13,00 | 12,95 | 13,05 | 8.973 | 4.367.405.600 |
| 25/2/2026 | 14,29 | 13,07 | -7,37% | 13,02 | 14,52 | 13,54 | 13,06 | 13,07 | 8.614 | 6.479.111.400 |
| 24/2/2026 | 13,69 | 14,11 | +3,83% | 13,60 | 14,45 | 14,19 | 14,10 | 14,11 | 6.358 | 4.959.636.200 |
| 23/2/2026 | 14,24 | 13,59 | -4,56% | 13,50 | 14,24 | 13,79 | 13,59 | 13,60 | 7.435 | 5.315.045.200 |
| 20/2/2026 | 13,55 | 14,24 | +4,63% | 13,40 | 14,24 | 13,90 | 14,19 | 14,24 | 5.504 | 3.179.106.200 |
| 19/2/2026 | 13,12 | 13,61 | +3,50% | 12,92 | 13,61 | 13,30 | 13,52 | 13,61 | 5.135 | 2.738.509.300 |
| 18/2/2026 | 13,00 | 13,15 | +100,46% | 12,72 | 13,20 | 12,98 | 13,15 | 13,18 | 4.520 | 2.526.240.100 |
| 13/2/2026 | 6,62 | 6,56 | -6,42% | 6,35 | 6,73 | 6,53 | 6,56 | 6,58 | 10.559 | 5.288.229.700 |
| 11/2/2026 | 6,91 | 7,01 | +2,19% | 6,81 | 7,10 | 6,95 | 7,00 | 7,01 | 12.026 | 5.802.896.800 |
| 10/2/2026 | 6,91 | 6,86 | -0,87% | 6,72 | 6,91 | 6,80 | 6,84 | 6,86 | 7.535 | 2.862.303.700 |
| 9/2/2026 | 6,96 | 6,92 | +0,14% | 6,76 | 6,99 | 6,89 | 6,91 | 6,92 | 7.144 | 2.738.065.300 |
| 6/2/2026 | 6,67 | 6,91 | +3,13% | 6,61 | 6,98 | 6,84 | 6,90 | 6,93 | 7.513 | 3.864.643.800 |
| 5/2/2026 | 6,58 | 6,70 | +1,82% | 6,53 | 6,79 | 6,69 | 6,69 | 6,73 | 7.514 | 3.230.704.000 |
| 4/2/2026 | 6,72 | 6,58 | -3,24% | 6,42 | 6,76 | 6,55 | 6,56 | 6,60 | 5.862 | 3.006.161.800 |
| 3/2/2026 | 6,89 | 6,80 | +1,49% | 6,72 | 6,99 | 6,82 | 6,77 | 6,81 | 6.407 | 4.044.073.100 |
| 2/2/2026 | 6,69 | 6,70 | +0,15% | 6,49 | 6,74 | 6,62 | 6,66 | 6,70 | 7.335 | 3.450.730.200 |
| 30/1/2026 | 6,73 | 6,69 | -1,76% | 6,60 | 7,03 | 6,80 | 6,67 | 6,69 | 8.949 | 5.946.204.600 |
| 29/1/2026 | 6,82 | 6,81 | +1,79% | 6,40 | 6,87 | 6,68 | 6,78 | 6,81 | 9.232 | 5.798.912.800 |
| 28/1/2026 | 6,58 | 6,69 | +2,76% | 6,40 | 6,74 | 6,57 | 6,69 | 6,70 | 13.214 | 5.592.662.800 |
| 27/1/2026 | 6,37 | 6,51 | +6,03% | 6,33 | 6,65 | 6,52 | 6,51 | 6,55 | 13.945 | 7.757.695.800 |
| 26/1/2026 | 6,18 | 6,14 | -0,16% | 5,90 | 6,23 | 6,07 | 6,14 | 6,16 | 11.286 | 4.964.346.600 |
| 23/1/2026 | 6,13 | 6,15 | +0,33% | 5,87 | 6,24 | 6,08 | 6,14 | 6,16 | 7.890 | 4.763.706.700 |
| 22/1/2026 | 5,85 | 6,13 | +4,79% | 5,82 | 6,19 | 6,04 | 6,12 | 6,13 | 9.489 | 5.291.198.700 |
| 21/1/2026 | 5,58 | 5,85 | +9,55% | 5,55 | 5,92 | 5,76 | 5,83 | 5,86 | 8.497 | 7.019.034.800 |
| 20/1/2026 | 5,36 | 5,34 | -1,11% | 5,28 | 5,48 | 5,35 | 5,34 | 5,37 | 6.681 | 2.933.959.400 |
| 19/1/2026 | 5,29 | 5,40 | +1,12% | 5,22 | 5,43 | 5,35 | 5,40 | 5,41 | 5.042 | 2.152.778.200 |
| 16/1/2026 | 5,97 | 5,34 | -11,00% | 5,34 | 6,00 | 5,52 | 5,34 | 5,38 | 12.269 | 6.401.305.200 |
| 15/1/2026 | 5,73 | 6,00 | +8,11% | 5,71 | 6,12 | 5,94 | 5,99 | 6,00 | 11.517 | 6.776.160.100 |
| 14/1/2026 | 5,55 | 5,55 | +1,65% | 5,44 | 5,65 | 5,56 | 5,55 | 5,56 | 6.434 | 2.044.925.600 |
| 13/1/2026 | 5,58 | 5,46 | -1,62% | 5,41 | 5,67 | 5,50 | 5,46 | 5,48 | 8.354 | 3.419.630.600 |
| 12/1/2026 | 5,43 | 5,55 | +3,16% | 5,30 | 5,63 | 5,46 | 5,54 | 5,56 | 6.967 | 2.868.840.700 |
| 9/1/2026 | 5,41 | 5,38 | -0,55% | 5,35 | 5,50 | 5,42 | 5,38 | 5,39 | 5.385 | 1.780.879.000 |
| 8/1/2026 | 5,33 | 5,41 | +1,69% | 5,28 | 5,62 | 5,46 | 5,40 | 5,41 | 7.334 | 3.534.660.300 |
| 7/1/2026 | 5,43 | 5,32 | -2,21% | 5,19 | 5,45 | 5,26 | 5,28 | 5,32 | 5.791 | 1.984.186.300 |
| 6/1/2026 | 5,30 | 5,44 | +3,42% | 5,30 | 5,54 | 5,44 | 5,43 | 5,45 | 8.323 | 2.338.419.500 |
| 5/1/2026 | 5,23 | 5,26 | +0,77% | 5,17 | 5,34 | 5,27 | 5,25 | 5,27 | 5.357 | 1.373.116.100 |
| 2/1/2026 | 5,25 | 5,22 | +0,58% | 5,22 | 5,42 | 5,28 | 5,21 | 5,23 | 4.597 | 1.758.527.400 |
| 30/12/2025 | 5,20 | 5,19 | +0,19% | 5,15 | 5,31 | 5,20 | 5,19 | 5,21 | 4.218 | 2.301.303.400 |
| 29/12/2025 | 5,21 | 5,18 | -0,77% | 5,10 | 5,22 | 5,14 | 5,15 | 5,19 | 4.319 | 1.520.061.900 |
| 26/12/2025 | 5,20 | 5,22 | +0,58% | 5,10 | 5,22 | 5,18 | 5,20 | 5,23 | 3.210 | 1.710.743.300 |
| 23/12/2025 | 5,01 | 5,19 | +4,22% | 5,01 | 5,25 | 5,17 | 5,18 | 5,20 | 8.060 | 2.441.545.400 |
| 22/12/2025 | 5,12 | 4,98 | -2,73% | 4,98 | 5,17 | 5,04 | 4,98 | 4,99 | 4.680 | 2.584.381.100 |
| 19/12/2025 | 5,14 | 5,12 | -0,19% | 5,09 | 5,30 | 5,16 | 5,12 | 5,13 | 10.926 | 4.278.034.400 |
| 18/12/2025 | 5,21 | 5,13 | -3,21% | 5,11 | 5,29 | 5,16 | 5,12 | 5,15 | 8.475 | 3.207.294.900 |
| 17/12/2025 | 5,64 | 5,30 | -6,69% | 5,28 | 5,64 | 5,37 | 5,29 | 5,30 | 12.010 | 4.207.991.500 |
| 16/12/2025 | 6,00 | 5,68 | -6,73% | 5,66 | 6,00 | 5,78 | 5,68 | 5,70 | 10.206 | 3.980.868.800 |
| 15/12/2025 | 6,27 | 6,09 | -0,98% | 6,09 | 6,36 | 6,19 | 6,09 | 6,15 | 6.246 | 2.753.577.500 |
| 12/12/2025 | 6,20 | 6,15 | +0,49% | 6,08 | 6,44 | 6,20 | 6,15 | 6,19 | 6.163 | 2.800.945.700 |
| 11/12/2025 | 6,16 | 6,12 | -2,24% | 6,01 | 6,22 | 6,11 | 6,10 | 6,12 | 9.822 | 3.526.233.500 |
| 10/12/2025 | 6,38 | 6,26 | -0,79% | 6,12 | 6,40 | 6,23 | 6,25 | 6,27 | 6.400 | 2.869.569.100 |
| 9/12/2025 | 6,34 | 6,31 | -2,32% | 6,04 | 6,44 | 6,21 | 6,29 | 6,31 | 14.270 | 5.899.698.300 |
| 8/12/2025 | 6,59 | 6,46 | -1,07% | 6,25 | 6,71 | 6,49 | 6,46 | 6,47 | 12.599 | 7.234.175.000 |
| 5/12/2025 | 7,24 | 6,53 | -10,43% | 6,38 | 7,38 | 6,75 | 6,51 | 6,56 | 12.039 | 9.503.836.800 |
| 4/12/2025 | 6,98 | 7,29 | +5,65% | 6,86 | 7,45 | 7,20 | 7,26 | 7,29 | 13.673 | 5.926.713.900 |