Cotação atual, histórico e gráfico do papel: SBFG3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SBFG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,74%	-0,22	12,39	12,64	12,14	12,72	18M	4.919
16/05/2024	-3,37%	-0,44	12,61	13,22	12,50	13,22	18M	3.154
15/05/2024	2,35%	0,30	13,05	12,70	12,67	13,22	18M	5.208
14/05/2024	5,81%	0,70	12,75	12,48	12,25	12,95	54M	9.031
13/05/2024	-1,39%	-0,17	12,05	12,18	11,96	12,37	16M	4.082
10/05/2024	-0,16%	-0,02	12,22	12,37	12,10	12,55	18M	3.644
09/05/2024	-4,97%	-0,64	12,24	12,71	11,96	12,71	25M	6.231
08/05/2024	2,63%	0,33	12,88	12,53	12,29	12,90	18M	4.190
07/05/2024	1,95%	0,24	12,55	12,37	12,31	12,90	25M	6.397
06/05/2024	-0,57%	-0,07	12,31	12,42	12,21	12,78	18M	5.911
03/05/2024	7,84%	0,90	12,38	11,75	11,75	12,55	31M	7.165
02/05/2024	3,24%	0,36	11,48	11,30	11,13	11,48	28M	4.827
30/04/2024	-4,71%	-0,55	11,12	11,48	11,07	11,51	14M	4.897
29/04/2024	-1,52%	-0,18	11,67	11,76	11,52	11,86	8M	2.209
26/04/2024	4,13%	0,47	11,85	11,50	11,50	11,85	12M	4.364
25/04/2024	-0,09%	-0,01	11,38	11,39	11,03	11,54	12M	3.272
24/04/2024	-0,44%	-0,05	11,39	11,46	11,35	11,71	11M	3.598
23/04/2024	-1,29%	-0,15	11,44	11,57	11,22	11,68	14M	5.096
22/04/2024	-0,60%	-0,07	11,59	11,68	11,40	11,78	14M	5.550
19/04/2024	1,57%	0,18	11,66	11,44	11,44	12,22	26M	6.324
18/04/2024	0,35%	0,04	11,48	11,48	11,40	11,68	18M	5.939
17/04/2024	0,79%	0,09	11,44	11,55	11,30	11,73	23M	7.140
16/04/2024	-2,99%	-0,35	11,35	11,40	10,82	11,54	52M	12.407
15/04/2024	-8,09%	-1,03	11,70	12,64	11,67	12,73	42M	12.143
12/04/2024	-6,88%	-0,94	12,73	13,60	12,70	13,65	27M	6.065
11/04/2024	-1,94%	-0,27	13,67	14,00	13,40	14,04	25M	7.107
10/04/2024	-1,27%	-0,18	13,94	13,99	13,71	14,05	43M	8.317
09/04/2024	1,80%	0,25	14,12	13,91	13,80	14,22	33M	8.087
08/04/2024	2,59%	0,35	13,87	13,52	13,52	14,29	45M	11.960
05/04/2024	-0,15%	-0,02	13,52	13,46	13,46	13,94	38M	9.495
04/04/2024	3,75%	0,49	13,54	13,12	13,05	13,80	45M	10.190
03/04/2024	-1,88%	-0,25	13,05	13,23	12,80	13,24	28M	5.889
02/04/2024	0,99%	0,13	13,30	13,15	12,95	13,38	25M	8.157
01/04/2024	1,70%	0,22	13,17	13,00	12,86	13,26	36M	11.107
28/03/2024	1,89%	0,24	12,95	12,71	12,61	13,11	26M	7.263
27/03/2024	0,39%	0,05	12,71	12,70	12,40	12,83	20M	7.759
26/03/2024	-2,47%	-0,32	12,66	12,90	12,57	13,00	38M	5.777
25/03/2024	-0,38%	-0,05	12,98	12,97	12,78	13,02	36M	6.743
22/03/2024	-1,66%	-0,22	13,03	13,17	12,96	13,58	29M	7.521
21/03/2024	0,08%	0,01	13,25	13,24	12,73	13,45	44M	13.024
20/03/2024	6,77%	0,84	13,24	12,51	12,34	13,35	93M	17.134
19/03/2024	-3,20%	-0,41	12,40	13,59	12,39	14,28	95M	17.243
18/03/2024	1,10%	0,14	12,81	12,73	12,46	13,15	21M	5.724
15/03/2024	-2,54%	-0,33	12,67	13,06	12,55	13,15	14M	4.016
14/03/2024	-1,07%	-0,14	13,00	13,26	13,00	13,44	14M	4.767
13/03/2024	3,06%	0,39	13,14	12,78	12,69	13,56	29M	7.783
12/03/2024	7,14%	0,85	12,75	12,03	11,96	12,79	18M	5.977
11/03/2024	-1,00%	-0,12	11,90	11,98	11,88	12,13	7M	2.798
08/03/2024	-1,23%	-0,15	12,02	12,02	11,81	12,34	12M	4.074
07/03/2024	-0,33%	-0,04	12,17	12,29	11,96	12,63	21M	7.533
06/03/2024	0,33%	0,04	12,21	12,23	12,19	12,55	13M	3.294
05/03/2024	-0,25%	-0,03	12,17	12,15	12,13	12,44	21M	4.271
04/03/2024	-3,17%	-0,40	12,20	12,60	12,06	12,68	17M	6.677
01/03/2024	2,36%	0,29	12,60	12,31	12,28	12,95	33M	7.998
29/02/2024	1,90%	0,23	12,31	12,08	12,02	12,69	17M	4.192
28/02/2024	-2,58%	-0,32	12,08	12,40	12,01	12,42	36M	8.816
27/02/2024	-1,20%	-0,15	12,40	12,61	12,00	13,01	49M	8.939
26/02/2024	-0,24%	-0,03	12,55	12,60	12,34	12,67	7M	1.794
23/02/2024	-0,94%	-0,12	12,58	12,75	12,55	12,82	20M	5.169
22/02/2024	1,68%	0,21	12,70	12,62	12,40	12,72	18M	4.449
21/02/2024	2,21%	0,27	12,49	12,22	12,02	12,50	24M	6.241
20/02/2024	3,47%	0,41	12,22	11,73	11,69	12,43	30M	6.829
19/02/2024	0,43%	0,05	11,81	11,70	11,53	11,84	17M	4.177
16/02/2024	1,12%	0,13	11,76	11,71	11,20	11,86	46M	10.646
15/02/2024	-4,28%	-0,52	11,63	12,21	11,61	12,33	32M	10.876
14/02/2024	0,75%	0,09	12,15	12,00	11,99	12,54	29M	9.598
09/02/2024	-11,06%	-1,50	12,06	13,40	12,06	13,51	62M	11.336
08/02/2024	-0,51%	-0,07	13,56	13,52	12,96	13,65	25M	8.707
07/02/2024	5,50%	0,71	13,63	12,84	12,65	13,74	40M	10.364
06/02/2024	1,02%	0,13	12,92	12,85	12,84	13,43	28M	9.045
05/02/2024	-3,47%	-0,46	12,79	13,19	12,56	13,43	38M	10.026
02/02/2024	0,00%	0,00	13,25	13,24	13,08	13,58	24M	8.966
01/02/2024	0,30%	0,04	13,25	13,22	13,11	13,77	36M	8.206
31/01/2024	0,99%	0,13	13,21	13,16	13,05	13,50	19M	5.323
30/01/2024	-2,97%	-0,40	13,08	13,48	12,98	13,64	23M	6.249
29/01/2024	0,90%	0,12	13,48	13,39	13,13	13,49	14M	5.853
26/01/2024	1,06%	0,14	13,36	13,25	13,15	13,64	41M	8.973
25/01/2024	3,28%	0,42	13,22	12,80	12,59	13,39	40M	12.300
24/01/2024	2,89%	0,36	12,80	12,60	12,60	13,06	59M	13.952
23/01/2024	6,23%	0,73	12,44	11,81	11,74	12,44	34M	8.410
22/01/2024	-0,76%	-0,09	11,71	11,79	11,57	12,07	21M	7.632
19/01/2024	4,42%	0,50	11,80	11,39	11,07	11,80	28M	7.188
18/01/2024	-1,99%	-0,23	11,30	11,54	11,20	11,70	12M	3.736
17/01/2024	1,23%	0,14	11,53	11,39	11,21	11,68	15M	4.950
16/01/2024	-3,06%	-0,36	11,39	11,73	11,38	11,73	10M	3.760
15/01/2024	0,00%	0,00	11,75	11,76	11,50	11,83	16M	3.281
12/01/2024	0,77%	0,09	11,75	11,59	11,59	12,20	15M	4.499
11/01/2024	-0,68%	-0,08	11,66	11,74	11,48	11,83	11M	2.994
10/01/2024	0,17%	0,02	11,74	11,73	11,51	11,86	31M	6.371
09/01/2024	2,18%	0,25	11,72	11,38	11,24	11,75	15M	6.345
08/01/2024	6,80%	0,73	11,47	10,52	10,52	11,47	19M	5.036
05/01/2024	1,80%	0,19	10,74	10,55	10,41	11,03	12M	4.759
04/01/2024	-5,38%	-0,60	10,55	11,08	10,55	11,14	17M	4.439
03/01/2024	1,83%	0,20	11,15	10,85	10,67	11,19	23M	5.989
02/01/2024	-6,65%	-0,78	10,95	11,73	10,71	11,73	40M	15.175
28/12/2023	-3,46%	-0,42	11,73	12,08	11,61	12,16	14M	3.782
27/12/2023	0,66%	0,08	12,15	12,04	11,95	12,16	9M	2.639
26/12/2023	-0,74%	-0,09	12,07	12,12	11,93	12,26	10M	3.720
22/12/2023	-0,16%	-0,02	12,16	12,14	11,86	12,24	17M	4.520
21/12/2023	0,33%	0,04	12,18	12,22	12,01	12,48	24M	6.934
20/12/2023	1,59%	0,19	12,14	11,87	11,74	12,23	17M	4.887
19/12/2023	2,14%	0,25	11,95	11,79	11,73	12,15	25M	7.691
18/12/2023	0,86%	0,10	11,70	11,59	11,50	11,94	13M	4.679
15/12/2023	-1,94%	-0,23	11,60	11,84	11,39	11,97	22M	7.370
14/12/2023	0,94%	0,11	11,83	11,82	11,64	12,15	20M	6.597
13/12/2023	5,87%	0,65	11,72	11,09	11,09	11,80	34M	8.295
12/12/2023	0,73%	0,08	11,07	11,06	10,93	11,28	17M	6.272
11/12/2023	-5,99%	-0,70	10,99	11,79	10,90	11,79	30M	7.860
08/12/2023	-0,51%	-0,06	11,69	11,84	11,69	12,26	35M	9.536
07/12/2023	3,16%	0,36	11,75	11,49	11,34	11,83	37M	8.304
06/12/2023	0,62%	0,07	11,39	11,54	11,28	11,68	27M	7.970
05/12/2023	2,17%	0,24	11,32	11,27	11,08	11,73	35M	9.605
04/12/2023	-3,57%	-0,41	11,08	11,46	10,99	11,48	22M	7.752
01/12/2023	5,03%	0,55	11,49	10,94	10,86	11,54	39M	10.744
30/11/2023	4,19%	0,44	10,94	10,60	10,52	11,03	31M	5.937
29/11/2023	-1,41%	-0,15	10,50	10,77	10,49	11,10	39M	11.482
28/11/2023	5,13%	0,52	10,65	10,13	10,01	10,88	57M	10.279
27/11/2023	2,63%	0,26	10,13	10,01	9,97	10,30	32M	7.024
24/11/2023	-1,30%	-0,13	9,87	10,01	9,78	10,14	30M	6.401
23/11/2023	0,81%	0,08	10,00	9,89	9,84	10,04	16M	4.305
22/11/2023	-2,75%	-0,28	9,92	10,30	9,78	10,48	38M	9.094
21/11/2023	-1,92%	-0,20	10,20	10,35	9,76	10,48	47M	12.368
20/11/2023	-4,76%	-0,52	10,40	10,99	10,27	10,99	44M	12.354
17/11/2023	1,58%	0,17	10,92	10,82	10,54	10,96	33M	9.465
16/11/2023	9,58%	0,94	10,75	9,65	9,58	10,79	93M	18.458
14/11/2023	22,62%	1,81	9,81	9,23	9,00	9,90	111M	21.026
13/11/2023	2,04%	0,16	8,00	7,85	7,81	8,15	19M	8.910
10/11/2023	-1,26%	-0,10	7,84	8,03	7,76	8,06	28M	14.092
09/11/2023	-0,50%	-0,04	7,94	8,08	7,76	8,30	17M	8.990
08/11/2023	-0,25%	-0,02	7,98	8,03	7,74	8,20	15M	5.852
07/11/2023	3,90%	0,30	8,00	7,69	7,61	8,08	18M	7.660
06/11/2023	-4,47%	-0,36	7,70	8,20	7,64	8,20	18M	6.388
03/11/2023	13,84%	0,98	8,06	7,40	7,37	8,09	29M	11.098
01/11/2023	-	-	7,08	6,99	6,93	7,21	18M	7.810

Date,Open,High,Low,Close,Volume
17-May-24,12.64,12.72,12.14,12.39,17727743
16-May-24,13.22,13.22,12.50,12.61,18259175
15-May-24,12.70,13.22,12.67,13.05,18162704
14-May-24,12.48,12.95,12.25,12.75,54467656
13-May-24,12.18,12.37,11.96,12.05,16316930
10-May-24,12.37,12.55,12.10,12.22,17816097
09-May-24,12.71,12.71,11.96,12.24,25461554
08-May-24,12.53,12.90,12.29,12.88,18433565
07-May-24,12.37,12.90,12.31,12.55,25459478
06-May-24,12.42,12.78,12.21,12.31,17684909
03-May-24,11.75,12.55,11.75,12.38,30566279
02-May-24,11.30,11.48,11.13,11.48,27571343
30-Apr-24,11.48,11.51,11.07,11.12,14445341
29-Apr-24,11.76,11.86,11.52,11.67,7684229
26-Apr-24,11.50,11.85,11.50,11.85,12087994
25-Apr-24,11.39,11.54,11.03,11.38,11686220
24-Apr-24,11.46,11.71,11.35,11.39,11137134
23-Apr-24,11.57,11.68,11.22,11.44,14065395
22-Apr-24,11.68,11.78,11.40,11.59,13775138
19-Apr-24,11.44,12.22,11.44,11.66,26470765
18-Apr-24,11.48,11.68,11.40,11.48,17664157
17-Apr-24,11.55,11.73,11.30,11.44,23184616
16-Apr-24,11.40,11.54,10.82,11.35,51967077
15-Apr-24,12.64,12.73,11.67,11.70,41992287
12-Apr-24,13.60,13.65,12.70,12.73,26542467
11-Apr-24,14.00,14.04,13.40,13.67,25163371
10-Apr-24,13.99,14.05,13.71,13.94,43099289
09-Apr-24,13.91,14.22,13.80,14.12,33411223
08-Apr-24,13.52,14.29,13.52,13.87,45084534
05-Apr-24,13.46,13.94,13.46,13.52,38130493
04-Apr-24,13.12,13.80,13.05,13.54,44798401
03-Apr-24,13.23,13.24,12.80,13.05,28452281
02-Apr-24,13.15,13.38,12.95,13.30,24640697
01-Apr-24,13.00,13.26,12.86,13.17,36250179
28-Mar-24,12.71,13.11,12.61,12.95,25518458
27-Mar-24,12.70,12.83,12.40,12.71,19705693
26-Mar-24,12.90,13.00,12.57,12.66,38046978
25-Mar-24,12.97,13.02,12.78,12.98,36407225
22-Mar-24,13.17,13.58,12.96,13.03,29019175
21-Mar-24,13.24,13.45,12.73,13.25,44002191
20-Mar-24,12.51,13.35,12.34,13.24,93118583
19-Mar-24,13.59,14.28,12.39,12.40,94541073
18-Mar-24,12.73,13.15,12.46,12.81,21452896
15-Mar-24,13.06,13.15,12.55,12.67,14395163
14-Mar-24,13.26,13.44,13.00,13.00,13610816
13-Mar-24,12.78,13.56,12.69,13.14,28838721
12-Mar-24,12.03,12.79,11.96,12.75,17798464
11-Mar-24,11.98,12.13,11.88,11.90,7393254
08-Mar-24,12.02,12.34,11.81,12.02,11610753
07-Mar-24,12.29,12.63,11.96,12.17,21245300
06-Mar-24,12.23,12.55,12.19,12.21,12919723
05-Mar-24,12.15,12.44,12.13,12.17,20599082
04-Mar-24,12.60,12.68,12.06,12.20,16902106
01-Mar-24,12.31,12.95,12.28,12.60,32693675
29-Feb-24,12.08,12.69,12.02,12.31,16867066
28-Feb-24,12.40,12.42,12.01,12.08,36162628
27-Feb-24,12.61,13.01,12.00,12.40,48814252
26-Feb-24,12.60,12.67,12.34,12.55,7441393
23-Feb-24,12.75,12.82,12.55,12.58,19631374
22-Feb-24,12.62,12.72,12.40,12.70,18393576
21-Feb-24,12.22,12.50,12.02,12.49,24400369
20-Feb-24,11.73,12.43,11.69,12.22,29815805
19-Feb-24,11.70,11.84,11.53,11.81,16716241
16-Feb-24,11.71,11.86,11.20,11.76,46082686
15-Feb-24,12.21,12.33,11.61,11.63,32280872
14-Feb-24,12.00,12.54,11.99,12.15,29240466
09-Feb-24,13.40,13.51,12.06,12.06,61560749
08-Feb-24,13.52,13.65,12.96,13.56,25245789
07-Feb-24,12.84,13.74,12.65,13.63,39606464
06-Feb-24,12.85,13.43,12.84,12.92,28331504
05-Feb-24,13.19,13.43,12.56,12.79,38368237
02-Feb-24,13.24,13.58,13.08,13.25,24286827
01-Feb-24,13.22,13.77,13.11,13.25,35628164
31-Jan-24,13.16,13.50,13.05,13.21,18818003
30-Jan-24,13.48,13.64,12.98,13.08,22934000
29-Jan-24,13.39,13.49,13.13,13.48,14063343
26-Jan-24,13.25,13.64,13.15,13.36,41208724
25-Jan-24,12.80,13.39,12.59,13.22,39519032
24-Jan-24,12.60,13.06,12.60,12.80,59127120
23-Jan-24,11.81,12.44,11.74,12.44,34030165
22-Jan-24,11.79,12.07,11.57,11.71,21307026
19-Jan-24,11.39,11.80,11.07,11.80,28173506
18-Jan-24,11.54,11.70,11.20,11.30,11842387
17-Jan-24,11.39,11.68,11.21,11.53,14630994
16-Jan-24,11.73,11.73,11.38,11.39,9829145
15-Jan-24,11.76,11.83,11.50,11.75,15624506
12-Jan-24,11.59,12.20,11.59,11.75,15391881
11-Jan-24,11.74,11.83,11.48,11.66,10511389
10-Jan-24,11.73,11.86,11.51,11.74,30605173
09-Jan-24,11.38,11.75,11.24,11.72,15035542
08-Jan-24,10.52,11.47,10.52,11.47,18705250
05-Jan-24,10.55,11.03,10.41,10.74,12038919
04-Jan-24,11.08,11.14,10.55,10.55,16538808
03-Jan-24,10.85,11.19,10.67,11.15,22958686
02-Jan-24,11.73,11.73,10.71,10.95,39853477
28-Dec-23,12.08,12.16,11.61,11.73,13599390
27-Dec-23,12.04,12.16,11.95,12.15,9219545
26-Dec-23,12.12,12.26,11.93,12.07,10494514
22-Dec-23,12.14,12.24,11.86,12.16,16586471
21-Dec-23,12.22,12.48,12.01,12.18,23764126
20-Dec-23,11.87,12.23,11.74,12.14,17129609
19-Dec-23,11.79,12.15,11.73,11.95,24989047
18-Dec-23,11.59,11.94,11.50,11.70,13103273
15-Dec-23,11.84,11.97,11.39,11.60,21969775
14-Dec-23,11.82,12.15,11.64,11.83,20168497
13-Dec-23,11.09,11.80,11.09,11.72,34459574
12-Dec-23,11.06,11.28,10.93,11.07,17176678
11-Dec-23,11.79,11.79,10.90,10.99,30112688
08-Dec-23,11.84,12.26,11.69,11.69,35120256
07-Dec-23,11.49,11.83,11.34,11.75,37191345
06-Dec-23,11.54,11.68,11.28,11.39,26779308
05-Dec-23,11.27,11.73,11.08,11.32,34587238
04-Dec-23,11.46,11.48,10.99,11.08,21880602
01-Dec-23,10.94,11.54,10.86,11.49,38998654
30-Nov-23,10.60,11.03,10.52,10.94,30789178
29-Nov-23,10.77,11.10,10.49,10.50,39091870
28-Nov-23,10.13,10.88,10.01,10.65,57041242
27-Nov-23,10.01,10.30,9.97,10.13,32158292
24-Nov-23,10.01,10.14,9.78,9.87,30493796
23-Nov-23,9.89,10.04,9.84,10.00,15522666
22-Nov-23,10.30,10.48,9.78,9.92,37818079
21-Nov-23,10.35,10.48,9.76,10.20,46975169
20-Nov-23,10.99,10.99,10.27,10.40,44460037
17-Nov-23,10.82,10.96,10.54,10.92,32959258
16-Nov-23,9.65,10.79,9.58,10.75,93477373
14-Nov-23,9.23,9.90,9.00,9.81,111303894
13-Nov-23,7.85,8.15,7.81,8.00,18879413
10-Nov-23,8.03,8.06,7.76,7.84,27518910
09-Nov-23,8.08,8.30,7.76,7.94,17462652
08-Nov-23,8.03,8.20,7.74,7.98,14557681
07-Nov-23,7.69,8.08,7.61,8.00,17522558
06-Nov-23,8.20,8.20,7.64,7.70,18201685
03-Nov-23,7.40,8.09,7.37,8.06,29017803
01-Nov-23,6.99,7.21,6.93,7.08,17928091

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SBFG3