Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 5,35 | 5,24 | -0,57% | 5,19 | 5,51 | 5,34 | 5,24 | 5,25 | 6.747 | 3.453.192.500 |
| 4/6/2025 | 5,68 | 5,27 | -6,23% | 5,27 | 5,73 | 5,44 | 5,26 | 5,29 | 7.431 | 4.598.882.200 |
| 3/6/2025 | 5,25 | 5,62 | +6,64% | 5,22 | 5,72 | 5,50 | 5,62 | 5,66 | 6.348 | 4.830.328.000 |
| 2/6/2025 | 5,47 | 5,27 | -1,13% | 5,12 | 5,50 | 5,25 | 5,27 | 5,28 | 9.234 | 3.347.016.800 |
| 30/5/2025 | 5,32 | 5,33 | +0,38% | 5,19 | 5,48 | 5,32 | 5,32 | 5,33 | 4.042 | 2.593.128.200 |
| 29/5/2025 | 5,22 | 5,31 | +0,76% | 5,13 | 5,38 | 5,28 | 5,30 | 5,32 | 5.497 | 2.131.538.600 |
| 28/5/2025 | 5,02 | 5,27 | +3,94% | 4,96 | 5,38 | 5,16 | 5,27 | 5,32 | 6.569 | 3.076.858.600 |
| 27/5/2025 | 4,93 | 5,07 | +8,33% | 4,93 | 5,13 | 5,04 | 5,05 | 5,08 | 4.517 | 3.419.000.000 |
| 26/5/2025 | 4,72 | 4,68 | -0,43% | 4,65 | 4,78 | 4,71 | 4,66 | 4,69 | 2.348 | 992.250.200 |
| 23/5/2025 | 4,66 | 4,70 | -1,47% | 4,45 | 4,78 | 4,64 | 4,65 | 4,70 | 5.106 | 2.356.738.500 |
| 22/5/2025 | 4,65 | 4,77 | +2,14% | 4,62 | 4,95 | 4,78 | 4,77 | 4,78 | 5.756 | 2.445.026.800 |
| 21/5/2025 | 4,93 | 4,67 | -6,04% | 4,67 | 4,96 | 4,76 | 4,66 | 4,67 | 6.536 | 2.361.588.800 |
| 20/5/2025 | 4,96 | 4,97 | +0,61% | 4,72 | 5,05 | 4,91 | 4,97 | 4,98 | 5.894 | 2.237.932.700 |
| 19/5/2025 | 4,83 | 4,94 | +1,23% | 4,80 | 5,03 | 4,92 | 4,94 | 4,97 | 8.354 | 1.665.649.800 |
| 16/5/2025 | 4,84 | 4,88 | +1,04% | 4,78 | 4,93 | 4,84 | 4,88 | 4,89 | 4.822 | 1.567.427.400 |
| 15/5/2025 | 4,78 | 4,83 | +1,90% | 4,74 | 4,99 | 4,86 | 4,81 | 4,84 | 3.660 | 1.536.668.200 |
| 14/5/2025 | 5,02 | 4,74 | -5,58% | 4,74 | 5,05 | 4,83 | 4,74 | 4,75 | 4.319 | 1.726.882.800 |
| 13/5/2025 | 4,87 | 5,02 | +5,02% | 4,85 | 5,16 | 5,04 | 5,02 | 5,04 | 5.436 | 2.140.560.800 |
| 12/5/2025 | 5,12 | 4,78 | -5,35% | 4,71 | 5,27 | 4,86 | 4,78 | 4,79 | 7.146 | 2.817.995.300 |
| 9/5/2025 | 5,27 | 5,05 | -0,79% | 5,00 | 5,34 | 5,13 | 5,05 | 5,07 | 10.211 | 6.274.090.900 |
| 8/5/2025 | 4,90 | 5,09 | +9,46% | 4,84 | 5,19 | 5,09 | 5,09 | 5,10 | 9.861 | 3.961.526.500 |
| 7/5/2025 | 4,99 | 4,65 | -7,74% | 4,55 | 5,04 | 4,70 | 4,64 | 4,65 | 5.654 | 3.412.676.500 |
| 6/5/2025 | 5,11 | 5,04 | -1,75% | 4,88 | 5,39 | 5,04 | 5,02 | 5,05 | 6.380 | 2.564.434.900 |
| 5/5/2025 | 5,28 | 5,13 | -2,47% | 5,08 | 5,28 | 5,14 | 5,10 | 5,14 | 3.426 | 1.247.009.800 |
| 2/5/2025 | 5,42 | 5,26 | -4,36% | 5,17 | 5,43 | 5,24 | 5,25 | 5,26 | 6.047 | 1.902.269.200 |
| 29/4/2025 | 5,43 | 5,50 | +2,04% | 5,33 | 5,54 | 5,42 | 5,44 | 5,50 | 6.774 | 2.363.385.000 |
| 28/4/2025 | 5,66 | 5,39 | -4,60% | 5,35 | 5,71 | 5,47 | 5,38 | 5,39 | 7.871 | 2.432.694.300 |
| 25/4/2025 | 5,51 | 5,65 | +2,73% | 5,47 | 5,65 | 5,55 | 5,61 | 5,65 | 7.321 | 2.336.013.900 |
| 24/4/2025 | 5,35 | 5,50 | +3,58% | 5,29 | 5,65 | 5,50 | 5,50 | 5,55 | 6.287 | 3.945.709.000 |
| 23/4/2025 | 5,30 | 5,31 | +2,31% | 5,23 | 5,45 | 5,32 | 5,27 | 5,31 | 8.118 | 3.533.177.100 |
| 22/4/2025 | 4,92 | 5,19 | +4,22% | 4,89 | 5,25 | 5,14 | 5,18 | 5,19 | 7.366 | 2.856.538.500 |
| 17/4/2025 | 4,76 | 4,98 | +5,96% | 4,61 | 4,98 | 4,84 | 4,98 | 4,99 | 5.151 | 2.813.017.700 |
| 16/4/2025 | 4,76 | 4,70 | -1,47% | 4,67 | 4,90 | 4,74 | 4,69 | 4,70 | 3.870 | 1.823.962.300 |
| 15/4/2025 | 4,84 | 4,77 | -2,25% | 4,69 | 4,97 | 4,80 | 4,76 | 4,77 | 5.408 | 2.387.685.400 |
| 14/4/2025 | 4,77 | 4,88 | +4,05% | 4,71 | 4,97 | 4,82 | 4,87 | 4,88 | 5.584 | 3.466.957.200 |
| 11/4/2025 | 4,31 | 4,69 | +9,84% | 4,26 | 4,74 | 4,58 | 4,68 | 4,69 | 6.048 | 3.294.864.200 |
| 10/4/2025 | 4,20 | 4,27 | +1,18% | 4,08 | 4,28 | 4,20 | 4,26 | 4,27 | 3.759 | 1.872.580.800 |
| 9/4/2025 | 3,95 | 4,22 | +4,46% | 3,88 | 4,34 | 4,15 | 4,22 | 4,27 | 7.284 | 3.626.525.900 |
| 8/4/2025 | 4,29 | 4,04 | -0,25% | 3,91 | 4,29 | 4,07 | 4,02 | 4,05 | 4.832 | 2.952.341.800 |
| 7/4/2025 | 4,18 | 4,05 | -7,32% | 4,00 | 4,41 | 4,14 | 4,05 | 4,10 | 10.895 | 4.949.726.100 |
| 4/4/2025 | 4,59 | 4,37 | -8,77% | 4,33 | 4,62 | 4,46 | 4,35 | 4,37 | 6.859 | 2.741.974.100 |
| 3/4/2025 | 4,42 | 4,79 | +7,88% | 4,41 | 4,86 | 4,72 | 4,78 | 4,79 | 10.802 | 5.150.027.700 |
| 2/4/2025 | 4,24 | 4,44 | +4,72% | 4,23 | 4,54 | 4,41 | 4,44 | 4,45 | 6.387 | 2.949.341.100 |
| 1/4/2025 | 4,10 | 4,24 | +4,43% | 4,01 | 4,39 | 4,24 | 4,24 | 4,28 | 7.277 | 2.399.762.700 |
| 31/3/2025 | 4,32 | 4,06 | -7,09% | 4,03 | 4,32 | 4,12 | 4,06 | 4,07 | 7.312 | 3.851.590.700 |
| 28/3/2025 | 4,67 | 4,37 | -6,82% | 4,37 | 4,69 | 4,47 | 4,37 | 4,40 | 10.225 | 4.011.394.700 |
| 27/3/2025 | 4,70 | 4,69 | +1,52% | 4,31 | 4,70 | 4,54 | 4,68 | 4,69 | 15.558 | 7.717.331.700 |
| 26/3/2025 | 4,54 | 4,62 | +4,29% | 4,52 | 4,69 | 4,64 | 4,62 | 4,63 | 6.715 | 4.132.496.600 |
| 25/3/2025 | 4,15 | 4,43 | +8,58% | 4,15 | 4,65 | 4,43 | 4,43 | 4,48 | 13.312 | 4.287.313.400 |
| 24/3/2025 | 4,15 | 4,08 | -1,92% | 4,04 | 4,24 | 4,12 | 4,06 | 4,08 | 6.964 | 2.059.475.600 |
| 21/3/2025 | 4,16 | 4,16 | +0,73% | 4,00 | 4,29 | 4,17 | 4,16 | 4,17 | 7.003 | 5.071.745.200 |
| 20/3/2025 | 4,08 | 4,13 | +0,24% | 4,01 | 4,18 | 4,08 | 4,03 | 4,13 | 4.864 | 2.212.430.600 |
| 19/3/2025 | 4,06 | 4,12 | +2,23% | 3,88 | 4,17 | 4,06 | 4,12 | 4,13 | 7.607 | 2.105.387.100 |
| 18/3/2025 | 4,04 | 4,03 | -1,23% | 3,94 | 4,19 | 4,06 | 4,02 | 4,03 | 7.357 | 2.959.477.100 |
| 17/3/2025 | 3,65 | 4,08 | +11,78% | 3,65 | 4,21 | 4,02 | 4,08 | 4,09 | 8.545 | 3.551.642.100 |
| 14/3/2025 | 3,34 | 3,65 | +9,94% | 3,34 | 3,75 | 3,56 | 3,65 | 3,69 | 5.068 | 2.067.984.500 |
| 13/3/2025 | 3,35 | 3,32 | -1,78% | 3,27 | 3,42 | 3,33 | 3,31 | 3,32 | 3.764 | 991.321.400 |
| 12/3/2025 | 3,35 | 3,38 | +0,30% | 3,35 | 3,53 | 3,42 | 3,38 | 3,40 | 3.331 | 1.742.382.600 |
| 11/3/2025 | 3,29 | 3,37 | +2,43% | 3,26 | 3,40 | 3,33 | 3,36 | 3,37 | 5.884 | 1.423.881.600 |
| 10/3/2025 | 3,23 | 3,29 | +0,30% | 3,21 | 3,41 | 3,31 | 3,28 | 3,30 | 5.390 | 1.400.901.900 |
| 7/3/2025 | 3,03 | 3,28 | +7,54% | 3,01 | 3,33 | 3,21 | 3,28 | 3,29 | 5.858 | 1.948.594.400 |
| 6/3/2025 | 3,04 | 3,05 | +0,66% | 2,99 | 3,12 | 3,03 | 3,05 | 3,07 | 3.967 | 1.606.812.800 |
| 5/3/2025 | 3,11 | 3,03 | -2,88% | 2,99 | 3,13 | 3,04 | 3,02 | 3,04 | 4.913 | 1.674.679.000 |
| 28/2/2025 | 3,25 | 3,12 | -3,70% | 3,09 | 3,28 | 3,15 | 3,12 | 3,14 | 6.416 | 1.832.231.000 |
| 27/2/2025 | 3,28 | 3,24 | -2,11% | 3,19 | 3,35 | 3,27 | 3,24 | 3,25 | 5.458 | 1.513.989.700 |
| 26/2/2025 | 3,46 | 3,31 | -2,65% | 3,12 | 3,49 | 3,31 | 3,31 | 3,32 | 5.708 | 2.057.622.300 |
| 25/2/2025 | 3,42 | 3,40 | -1,16% | 3,38 | 3,52 | 3,44 | 3,39 | 3,41 | 4.518 | 1.349.511.300 |
| 24/2/2025 | 3,60 | 3,44 | -4,44% | 3,43 | 3,65 | 3,52 | 3,43 | 3,46 | 4.519 | 2.142.947.200 |
| 21/2/2025 | 3,73 | 3,60 | -3,74% | 3,54 | 3,74 | 3,60 | 3,55 | 3,60 | 6.016 | 3.747.450.100 |
| 20/2/2025 | 3,99 | 3,74 | -5,56% | 3,73 | 4,00 | 3,81 | 3,73 | 3,74 | 5.683 | 2.094.478.000 |
| 19/2/2025 | 4,10 | 3,96 | -5,26% | 3,95 | 4,13 | 4,01 | 3,95 | 3,96 | 7.232 | 1.669.839.100 |
| 18/2/2025 | 4,24 | 4,18 | -0,95% | 4,11 | 4,28 | 4,18 | 4,14 | 4,18 | 6.070 | 2.224.809.300 |
| 17/2/2025 | 3,94 | 4,22 | +6,57% | 3,94 | 4,37 | 4,23 | 4,22 | 4,30 | 8.717 | 2.899.700.500 |
| 14/2/2025 | 3,57 | 3,96 | +12,18% | 3,57 | 4,04 | 3,88 | 3,96 | 3,99 | 9.107 | 3.468.174.300 |
| 13/2/2025 | 3,57 | 3,53 | -1,67% | 3,49 | 3,63 | 3,54 | 3,50 | 3,53 | 6.918 | 1.407.243.600 |
| 12/2/2025 | 3,55 | 3,59 | 0,00% | 3,48 | 3,62 | 3,56 | 3,59 | 3,60 | 4.558 | 1.187.490.300 |
| 11/2/2025 | 3,36 | 3,59 | +6,85% | 3,36 | 3,68 | 3,57 | 3,59 | 3,64 | 5.060 | 2.018.673.400 |
| 10/2/2025 | 3,28 | 3,36 | +3,07% | 3,27 | 3,43 | 3,35 | 3,36 | 3,37 | 5.548 | 1.586.204.200 |
| 7/2/2025 | 3,36 | 3,26 | -2,98% | 3,23 | 3,40 | 3,29 | 3,25 | 3,26 | 5.560 | 2.124.124.300 |
| 6/2/2025 | 3,42 | 3,36 | -1,18% | 3,28 | 3,48 | 3,37 | 3,35 | 3,36 | 4.484 | 1.951.792.600 |
| 5/2/2025 | 3,50 | 3,40 | -2,86% | 3,38 | 3,50 | 3,41 | 3,39 | 3,40 | 5.393 | 1.808.442.600 |
| 4/2/2025 | 3,52 | 3,50 | -0,57% | 3,38 | 3,54 | 3,47 | 3,50 | 3,51 | 4.800 | 1.609.805.400 |
| 3/2/2025 | 3,59 | 3,52 | -2,49% | 3,37 | 3,59 | 3,44 | 3,50 | 3,52 | 6.483 | 3.947.084.000 |
| 31/1/2025 | 3,64 | 3,61 | -0,82% | 3,56 | 3,79 | 3,65 | 3,60 | 3,61 | 6.453 | 2.259.031.900 |
| 30/1/2025 | 3,40 | 3,64 | +8,66% | 3,39 | 3,67 | 3,53 | 3,64 | 3,65 | 8.311 | 3.042.093.500 |
| 29/1/2025 | 3,36 | 3,35 | 0,00% | 3,29 | 3,41 | 3,34 | 3,34 | 3,35 | 3.041 | 1.370.684.000 |
| 28/1/2025 | 3,41 | 3,35 | -1,76% | 3,32 | 3,44 | 3,36 | 3,34 | 3,35 | 5.503 | 1.446.631.200 |
| 27/1/2025 | 3,25 | 3,41 | +4,92% | 3,21 | 3,48 | 3,38 | 3,41 | 3,42 | 7.589 | 3.214.053.200 |
| 24/1/2025 | 3,34 | 3,25 | -2,69% | 3,23 | 3,38 | 3,28 | 3,24 | 3,26 | 7.522 | 2.386.879.100 |
| 23/1/2025 | 3,39 | 3,34 | -1,47% | 3,29 | 3,41 | 3,35 | 3,31 | 3,34 | 3.164 | 1.184.143.700 |
| 22/1/2025 | 3,40 | 3,39 | +2,11% | 3,27 | 3,41 | 3,34 | 3,36 | 3,39 | 7.300 | 2.440.115.500 |
| 21/1/2025 | 3,31 | 3,32 | -0,60% | 3,29 | 3,39 | 3,34 | 3,31 | 3,32 | 3.593 | 1.065.543.700 |
| 20/1/2025 | 3,27 | 3,34 | +1,21% | 3,20 | 3,43 | 3,32 | 3,34 | 3,37 | 4.791 | 1.328.945.500 |
| 17/1/2025 | 3,37 | 3,30 | -1,20% | 3,27 | 3,41 | 3,34 | 3,30 | 3,31 | 6.680 | 1.263.803.800 |
| 16/1/2025 | 3,47 | 3,34 | -3,75% | 3,28 | 3,47 | 3,33 | 3,31 | 3,34 | 4.854 | 1.457.712.000 |
| 15/1/2025 | 3,37 | 3,47 | +4,52% | 3,34 | 3,53 | 3,42 | 3,47 | 3,50 | 7.965 | 2.227.818.600 |
| 14/1/2025 | 3,28 | 3,32 | +1,84% | 3,21 | 3,34 | 3,27 | 3,31 | 3,33 | 4.776 | 1.181.493.700 |
| 13/1/2025 | 3,35 | 3,26 | -2,98% | 3,23 | 3,38 | 3,29 | 3,25 | 3,28 | 3.936 | 1.268.198.500 |
| 10/1/2025 | 3,43 | 3,36 | -2,33% | 3,28 | 3,43 | 3,33 | 3,35 | 3,36 | 5.255 | 1.880.217.300 |
| 9/1/2025 | 3,45 | 3,44 | -1,99% | 3,40 | 3,53 | 3,46 | 3,41 | 3,45 | 2.849 | 706.121.300 |
| 8/1/2025 | 3,52 | 3,51 | -1,13% | 3,37 | 3,54 | 3,45 | 3,48 | 3,51 | 4.339 | 841.930.800 |
| 7/1/2025 | 3,59 | 3,55 | 0,00% | 3,55 | 3,67 | 3,60 | 3,55 | 3,58 | 3.551 | 735.276.300 |
| 6/1/2025 | 3,46 | 3,55 | +4,11% | 3,44 | 3,58 | 3,51 | 3,54 | 3,56 | 6.303 | 1.183.516.400 |
| 3/1/2025 | 3,38 | 3,41 | 0,00% | 3,35 | 3,50 | 3,42 | 3,40 | 3,42 | 3.331 | 750.825.600 |
| 2/1/2025 | 3,51 | 3,41 | -2,85% | 3,33 | 3,56 | 3,40 | 3,41 | 3,44 | 5.375 | 1.088.885.600 |
| 30/12/2024 | 3,50 | 3,51 | -0,28% | 3,39 | 3,57 | 3,46 | 3,51 | 3,52 | 6.784 | 818.216.700 |
| 27/12/2024 | 3,57 | 3,52 | +0,28% | 3,38 | 3,61 | 3,47 | 3,51 | 3,52 | 6.170 | 1.279.715.600 |
| 26/12/2024 | 3,59 | 3,51 | -2,23% | 3,46 | 3,62 | 3,51 | 3,50 | 3,51 | 5.521 | 1.471.757.800 |
| 23/12/2024 | 3,57 | 3,59 | -0,55% | 3,50 | 3,64 | 3,56 | 3,58 | 3,59 | 6.835 | 1.281.291.200 |
| 20/12/2024 | 3,31 | 3,61 | +9,73% | 3,30 | 3,80 | 3,60 | 3,61 | 3,64 | 12.465 | 5.117.962.300 |
| 19/12/2024 | 3,34 | 3,29 | -0,30% | 3,23 | 3,35 | 3,28 | 3,29 | 3,30 | 9.313 | 2.418.374.300 |
| 18/12/2024 | 3,46 | 3,30 | -5,44% | 3,23 | 3,50 | 3,34 | 3,29 | 3,30 | 10.057 | 2.365.156.500 |
| 17/12/2024 | 3,55 | 3,49 | 0,00% | 3,45 | 3,61 | 3,51 | 3,49 | 3,52 | 7.074 | 2.790.822.400 |
| 16/12/2024 | 3,70 | 3,49 | -5,93% | 3,43 | 3,78 | 3,56 | 3,48 | 3,49 | 9.133 | 4.115.296.700 |
| 13/12/2024 | 4,01 | 3,71 | -8,17% | 3,68 | 4,08 | 3,80 | 3,70 | 3,71 | 7.417 | 4.638.325.600 |
| 12/12/2024 | 4,21 | 4,04 | -6,70% | 4,01 | 4,27 | 4,08 | 4,03 | 4,04 | 6.195 | 1.878.999.200 |
| 11/12/2024 | 4,23 | 4,33 | +3,10% | 4,12 | 4,53 | 4,28 | 4,31 | 4,33 | 7.994 | 2.680.223.100 |
| 10/12/2024 | 3,95 | 4,20 | +7,69% | 3,94 | 4,23 | 4,09 | 4,19 | 4,22 | 8.977 | 1.985.553.800 |
| 9/12/2024 | 4,07 | 3,90 | -2,99% | 3,86 | 4,12 | 3,94 | 3,89 | 3,90 | 7.406 | 2.111.609.600 |