Simpar SA (SIMH3)

SIMH3
🏛️ ブラジル →
5.02
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 9.78 9.85 9.62 9.63 4.5M
2023-12-27 9.61 9.88 9.59 9.82 3.2M
2023-12-26 9.60 9.70 9.53 9.64 2.6M
2023-12-22 9.48 9.60 9.37 9.60 2.3M
2023-12-21 9.29 9.46 9.19 9.46 2.4M
2023-12-20 9.39 9.48 9.16 9.17 2.9M
2023-12-19 9.58 9.60 9.38 9.41 1.6M
2023-12-18 9.41 9.62 9.40 9.51 2.5M
2023-12-15 9.47 9.52 9.33 9.40 2.5M
2023-12-14 9.55 9.88 9.30 9.40 6.5M
2023-12-13 8.74 9.37 8.70 9.35 4.4M
2023-12-12 8.77 9.01 8.42 8.70 6.3M
2023-12-11 8.82 8.84 8.70 8.77 2.3M
2023-12-08 8.86 8.90 8.61 8.81 2.6M
2023-12-07 8.70 8.89 8.64 8.87 3.0M
2023-12-06 8.72 8.86 8.68 8.72 2.3M
2023-12-05 8.56 8.82 8.55 8.69 3.3M
2023-12-04 8.55 8.60 8.39 8.55 2.5M
2023-12-01 8.55 8.56 8.31 8.56 3.2M
2023-11-30 8.46 8.61 8.35 8.48 4.2M
2023-11-29 8.37 8.53 8.31 8.38 3.0M
2023-11-28 8.20 8.37 8.12 8.20 2.2M
2023-11-27 8.35 8.43 8.18 8.26 2.6M
2023-11-24 8.41 8.45 8.24 8.29 3.4M
2023-11-23 8.31 8.62 8.16 8.40 4.7M
2023-11-22 8.19 8.54 8.18 8.27 3.5M
2023-11-21 8.32 8.35 8.03 8.12 3.4M
2023-11-20 8.09 8.43 8.07 8.32 4.0M
2023-11-17 8.13 8.23 8.01 8.03 4.5M
2023-11-16 8.14 8.24 8.03 8.08 4.2M
2023-11-14 7.63 8.23 7.63 8.08 5.5M
2023-11-13 7.73 7.77 7.60 7.62 1.7M
2023-11-10 7.50 7.79 7.49 7.73 3.3M
2023-11-09 7.79 7.79 7.46 7.46 5.8M
2023-11-08 7.96 8.10 7.75 7.82 4.9M
2023-11-07 7.51 8.00 7.47 7.91 6.0M
2023-11-06 7.78 7.87 7.47 7.51 5.3M
2023-11-03 7.35 7.81 7.32 7.81 6.9M
2023-11-01 6.96 7.24 6.94 7.05 3.3M
2023-10-31 6.86 7.07 6.77 6.92 3.1M
2023-10-30 6.95 7.07 6.79 6.82 3.1M
2023-10-27 7.24 7.32 6.90 6.90 3.5M
2023-10-26 6.94 7.27 6.92 7.21 3.9M
2023-10-25 7.17 7.17 6.82 6.90 4.6M
2023-10-24 7.20 7.30 7.00 7.16 3.4M
2023-10-23 7.03 7.29 6.99 7.14 4.1M
2023-10-20 7.08 7.15 6.92 7.09 4.2M
2023-10-19 7.14 7.28 7.04 7.08 5.4M
2023-10-18 7.55 7.56 7.14 7.14 7.1M
2023-10-17 7.68 7.76 7.58 7.58 2.3M
2023-10-16 7.76 7.88 7.61 7.75 2.8M
2023-10-13 8.05 8.10 7.70 7.70 3.6M
2023-10-11 8.40 8.40 8.05 8.08 3.5M
2023-10-10 8.15 8.48 8.15 8.27 4.6M
2023-10-09 7.94 8.22 7.84 8.15 2.8M
2023-10-06 7.95 8.08 7.78 8.02 4.7M
2023-10-05 8.09 8.20 7.96 8.15 3.0M
2023-10-04 8.22 8.26 8.04 8.09 2.9M
2023-10-03 8.41 8.48 8.01 8.12 5.4M
2023-10-02 8.86 8.86 8.46 8.51 4.3M
2023-09-29 8.80 8.88 8.76 8.84 3.1M
2023-09-28 8.38 8.70 8.34 8.62 3.5M
2023-09-27 8.63 8.72 8.25 8.39 4.1M
2023-09-26 8.69 8.72 8.50 8.55 3.1M
2023-09-25 8.83 8.83 8.56 8.73 4.1M
2023-09-22 9.20 9.20 8.84 8.88 3.5M
2023-09-21 9.19 9.19 8.91 9.09 3.8M
2023-09-20 9.28 9.52 9.27 9.32 3.5M
2023-09-19 9.25 9.36 9.16 9.21 2.7M
2023-09-18 9.64 9.64 9.25 9.25 4.5M
2023-09-15 9.89 9.94 9.50 9.67 3.4M
2023-09-14 9.91 10.01 9.86 9.87 2.0M
2023-09-13 9.71 10.03 9.70 9.86 3.0M
2023-09-12 9.64 9.79 9.54 9.68 2.2M
2023-09-11 9.50 9.61 9.35 9.57 2.3M
2023-09-09 9.40 9.40 9.40 9.40 0.0M
2023-09-08 9.53 9.61 9.41 9.43 1.9M
2023-09-06 9.93 9.94 9.47 9.52 3.9M
2023-09-05 10.06 10.09 9.75 9.89 2.8M
2023-09-04 10.13 10.34 10.06 10.10 1.8M
2023-09-02 10.11 10.11 10.11 10.11 0.0M
2023-09-01 9.85 10.16 9.85 10.10 2.6M
2023-08-31 10.16 10.19 9.72 9.75 3.3M
2023-08-30 10.17 10.35 10.10 10.10 2.2M
2023-08-29 9.96 10.15 9.82 10.09 2.4M
2023-08-28 9.97 10.07 9.78 9.90 2.8M
2023-08-25 10.58 10.59 9.92 9.97 4.4M
2023-08-24 10.61 10.75 10.54 10.57 1.7M
2023-08-23 10.56 10.77 10.38 10.68 2.3M
2023-08-22 10.17 10.53 10.16 10.48 2.2M
2023-08-21 10.30 10.41 10.04 10.04 1.8M
2023-08-18 9.90 10.29 9.82 10.24 3.1M
2023-08-17 10.33 10.43 9.91 10.03 3.0M
2023-08-16 10.38 10.57 10.25 10.32 2.2M
2023-08-15 10.51 10.60 10.22 10.41 2.5M
2023-08-14 10.54 10.81 10.35 10.50 2.2M
2023-08-11 10.88 11.08 10.57 10.61 3.6M
2023-08-10 10.80 10.97 10.75 10.97 2.1M
2023-08-09 10.74 10.85 10.52 10.69 2.2M
2023-08-08 10.60 10.91 10.46 10.75 2.0M
2023-08-07 10.92 11.00 10.48 10.69 3.1M
2023-08-04 10.54 11.12 10.52 10.97 3.6M
2023-08-03 10.44 10.83 10.33 10.60 7.4M
2023-08-02 10.17 10.25 9.92 10.14 1.9M
2023-08-01 9.70 10.27 9.65 10.17 3.9M
2023-07-31 9.46 9.84 9.46 9.78 2.9M
2023-07-28 9.41 9.52 9.27 9.45 1.6M
2023-07-27 9.39 9.66 9.22 9.30 2.2M
2023-07-26 9.35 9.42 9.13 9.36 2.2M
2023-07-25 9.37 9.68 9.30 9.35 1.9M
2023-07-24 9.38 9.45 9.23 9.29 1.5M
2023-07-21 9.05 9.49 8.98 9.26 2.5M
2023-07-20 9.07 9.07 8.85 9.02 1.8M
2023-07-19 9.17 9.17 8.84 8.99 2.1M
2023-07-18 9.02 9.24 8.92 9.11 1.2M
2023-07-17 8.90 9.07 8.84 9.02 4.2M
2023-07-14 9.46 9.55 8.96 9.01 2.7M
2023-07-13 9.51 9.62 9.32 9.42 2.1M
2023-07-12 9.39 9.56 9.35 9.41 2.5M
2023-07-11 9.44 9.45 9.05 9.25 2.2M
2023-07-10 9.54 9.65 9.40 9.42 2.2M
2023-07-07 9.05 9.58 9.04 9.48 3.8M
2023-07-06 9.04 9.13 8.89 8.95 2.0M
2023-07-05 8.87 9.10 8.82 9.06 3.3M
2023-07-04 9.16 9.16 8.87 8.96 2.6M
2023-07-03 9.01 9.30 8.99 9.17 4.7M
2023-06-30 9.10 9.18 8.92 8.99 3.4M
2023-06-29 8.73 9.00 8.63 8.96 5.8M
2023-06-28 8.90 8.95 8.68 8.71 7.1M
2023-06-27 9.16 9.31 8.81 8.90 4.6M
2023-06-26 9.38 9.40 8.96 9.09 5.2M
2023-06-23 9.67 9.74 9.21 9.38 6.2M
2023-06-22 9.61 9.66 9.34 9.61 3.6M
2023-06-21 9.67 9.78 9.30 9.78 6.0M
2023-06-20 9.85 9.98 9.68 9.77 2.8M
2023-06-19 9.55 9.91 9.36 9.82 2.5M
2023-06-16 9.80 10.02 9.35 9.55 8.0M
2023-06-15 10.01 10.13 9.93 9.93 1.9M
2023-06-14 9.81 10.02 9.71 10.02 2.7M
2023-06-13 10.20 10.20 9.61 9.69 3.7M
2023-06-12 10.08 10.27 10.00 10.15 2.0M
2023-06-09 10.14 10.39 10.01 10.08 2.2M
2023-06-07 10.27 10.44 9.96 10.06 3.2M
2023-06-06 9.82 10.22 9.78 10.17 3.2M
2023-06-05 9.74 9.85 9.41 9.81 2.6M
2023-06-02 9.65 9.92 9.61 9.70 2.9M
2023-06-01 9.30 9.59 9.18 9.58 2.8M
2023-05-31 8.84 9.29 8.75 9.24 6.1M
2023-05-30 9.25 9.30 8.85 8.93 2.8M
2023-05-29 9.23 9.29 8.95 9.14 2.1M
2023-05-26 9.00 9.28 8.90 9.18 3.1M
2023-05-25 8.83 9.11 8.66 8.87 3.8M
2023-05-24 8.85 8.99 8.57 8.59 2.6M
2023-05-23 9.02 9.23 8.86 8.86 2.0M
2023-05-22 8.97 9.18 8.86 9.03 2.4M
2023-05-19 8.79 9.08 8.61 8.88 3.2M
2023-05-18 8.39 8.77 8.37 8.69 3.9M
2023-05-17 7.97 8.38 7.97 8.38 2.7M
2023-05-16 8.26 8.35 7.95 7.95 2.7M
2023-05-15 8.11 8.34 7.99 8.26 2.0M
2023-05-12 8.23 8.23 7.99 8.04 2.9M
2023-05-11 7.98 8.38 7.90 8.24 4.1M
2023-05-10 8.01 8.10 7.94 8.01 3.5M
2023-05-09 7.69 8.00 7.61 7.98 3.2M
2023-05-08 7.65 7.86 7.63 7.74 4.7M
2023-05-06 7.61 7.61 7.61 7.61 0.0M
2023-05-05 7.18 7.58 7.13 7.55 7.2M
2023-05-04 7.64 7.79 7.08 7.12 11.0M
2023-05-03 7.46 7.66 7.35 7.62 5.0M
2023-05-02 7.56 7.59 7.31 7.40 4.7M
2023-04-28 7.67 7.68 7.41 7.65 7.0M
2023-04-27 7.77 7.80 7.51 7.61 5.9M
2023-04-26 7.56 7.83 7.53 7.73 3.9M
2023-04-25 7.60 7.64 7.38 7.52 2.2M
2023-04-24 7.72 7.80 7.56 7.62 1.8M
2023-04-20 7.46 7.72 7.39 7.72 2.9M
2023-04-19 7.68 7.68 7.38 7.46 3.5M
2023-04-18 8.08 8.14 7.69 7.79 3.4M
2023-04-17 8.07 8.15 8.01 8.03 2.4M
2023-04-14 8.11 8.23 7.82 8.07 3.1M
2023-04-13 8.01 8.24 7.81 8.12 4.3M
2023-04-12 7.92 8.16 7.83 7.99 7.3M
2023-04-11 7.37 7.86 7.33 7.81 6.3M
2023-04-10 7.21 7.34 7.18 7.22 2.9M
2023-04-06 7.16 7.39 7.12 7.31 3.5M
2023-04-05 7.33 7.39 7.06 7.16 5.2M
2023-04-04 7.20 7.48 7.12 7.33 3.7M
2023-04-03 7.44 7.49 7.04 7.15 3.5M
2023-03-31 7.56 7.58 7.36 7.46 3.5M
2023-03-30 7.54 7.77 7.41 7.52 5.2M
2023-03-29 7.45 7.45 7.11 7.31 2.8M
2023-03-28 7.23 7.41 7.13 7.37 2.2M
2023-03-27 7.15 7.30 7.01 7.23 2.3M
2023-03-24 6.89 7.15 6.85 7.07 2.5M
2023-03-23 7.38 7.45 6.69 6.83 6.1M
2023-03-22 7.16 7.68 7.15 7.43 5.7M
2023-03-21 7.26 7.36 7.11 7.12 2.5M
2023-03-20 7.84 7.93 7.21 7.22 5.5M
2023-03-17 8.17 8.17 7.83 7.88 8.0M
2023-03-16 7.90 8.23 7.86 8.15 5.6M
2023-03-15 7.57 8.00 7.47 7.92 4.1M
2023-03-14 8.03 8.22 7.64 7.74 4.2M
2023-03-13 7.93 8.16 7.74 8.05 3.6M
2023-03-10 8.26 8.26 7.93 7.98 4.0M
2023-03-09 8.20 8.61 8.16 8.33 8.0M
2023-03-08 7.59 8.20 7.32 8.20 10.5M
2023-03-07 7.13 7.57 6.98 7.52 7.5M
2023-03-06 6.90 7.37 6.90 7.30 4.1M
2023-03-03 6.89 7.08 6.87 6.90 3.7M
2023-03-02 6.97 7.08 6.84 6.87 5.1M
2023-03-01 7.16 7.16 6.83 6.97 4.7M
2023-02-28 7.09 7.24 6.97 7.16 3.5M
2023-02-27 7.13 7.14 6.85 7.05 4.3M
2023-02-24 7.47 7.51 7.06 7.08 3.5M
2023-02-23 7.58 7.71 7.38 7.45 3.1M
2023-02-22 7.47 7.59 7.36 7.59 3.1M
2023-02-17 7.64 7.65 7.48 7.52 2.0M
2023-02-16 7.66 7.75 7.54 7.65 2.8M
2023-02-15 7.24 7.78 7.10 7.67 5.6M
2023-02-14 7.42 7.50 7.08 7.22 5.6M
2023-02-13 7.26 7.56 7.22 7.30 3.2M
2023-02-10 7.03 7.28 6.85 7.26 4.2M
2023-02-09 7.62 7.62 7.05 7.05 5.4M
2023-02-08 7.42 7.66 7.37 7.62 3.3M
2023-02-07 7.46 7.46 7.26 7.37 3.5M
2023-02-06 7.33 7.42 7.19 7.38 2.6M
2023-02-03 7.53 7.54 7.30 7.38 3.1M
2023-02-02 7.68 7.92 7.55 7.58 4.3M
2023-02-01 7.74 7.84 7.62 7.75 3.7M
2023-01-31 7.45 7.78 7.44 7.75 3.5M
2023-01-30 7.43 7.58 7.40 7.44 2.3M
2023-01-27 7.53 7.57 7.39 7.42 3.1M
2023-01-26 7.49 7.59 7.34 7.53 3.4M
2023-01-25 7.48 7.56 7.30 7.48 4.3M
2023-01-24 7.21 7.55 7.04 7.49 4.2M
2023-01-23 7.28 7.41 7.09 7.12 3.7M
2023-01-20 7.10 7.30 6.98 7.27 4.9M
2023-01-19 6.89 7.22 6.83 7.10 4.3M
2023-01-18 6.86 7.08 6.84 6.98 4.3M
2023-01-17 6.72 6.87 6.65 6.75 2.8M
2023-01-16 6.87 6.97 6.56 6.66 3.2M
2023-01-13 6.94 6.97 6.79 6.89 2.7M
2023-01-12 7.21 7.28 6.94 7.02 3.4M
2023-01-11 7.25 7.33 7.09 7.24 3.6M
2023-01-10 6.81 7.24 6.74 7.16 5.9M
2023-01-09 6.67 6.87 6.57 6.83 2.6M
2023-01-06 6.58 6.80 6.43 6.76 2.8M
2023-01-05 6.28 6.48 6.24 6.48 3.0M
2023-01-04 6.04 6.26 5.96 6.23 4.0M
2023-01-03 6.31 6.31 6.00 6.03 4.0M
2023-01-02 6.63 6.63 6.19 6.31 3.0M