ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SBFG3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/2023-0,51%-0,0611,6911,8411,6912,2635M9.536
07/12/20233,16%0,3611,7511,4911,3411,8337M8.304
06/12/20230,62%0,0711,3911,5411,2811,6827M7.970
05/12/20232,17%0,2411,3211,2711,0811,7335M9.605
04/12/2023-3,57%-0,4111,0811,4610,9911,4822M7.752
01/12/20235,03%0,5511,4910,9410,8611,5439M10.744
30/11/20234,19%0,4410,9410,6010,5211,0331M5.937
29/11/2023-1,41%-0,1510,5010,7710,4911,1039M11.482
28/11/20235,13%0,5210,6510,1310,0110,8857M10.279
27/11/20232,63%0,2610,1310,019,9710,3032M7.024
24/11/2023-1,30%-0,139,8710,019,7810,1430M6.401
23/11/20230,81%0,0810,009,899,8410,0416M4.305
22/11/2023-2,75%-0,289,9210,309,7810,4838M9.094
21/11/2023-1,92%-0,2010,2010,359,7610,4847M12.368
20/11/2023-4,76%-0,5210,4010,9910,2710,9944M12.354
17/11/20231,58%0,1710,9210,8210,5410,9633M9.465
16/11/20239,58%0,9410,759,659,5810,7993M18.458
14/11/202322,62%1,819,819,239,009,90111M21.026
13/11/20232,04%0,168,007,857,818,1519M8.910
10/11/2023-1,26%-0,107,848,037,768,0628M14.092
09/11/2023-0,50%-0,047,948,087,768,3017M8.990
08/11/2023-0,25%-0,027,988,037,748,2015M5.852
07/11/20233,90%0,308,007,697,618,0818M7.660
06/11/2023-4,47%-0,367,708,207,648,2018M6.388
03/11/202313,84%0,988,067,407,378,0929M11.098
01/11/20231,14%0,087,086,996,937,2118M7.810
31/10/2023-0,14%-0,017,007,066,907,1518M6.129
30/10/2023-3,84%-0,287,017,346,947,4820M9.285
27/10/2023-6,30%-0,497,297,877,267,9525M8.504
26/10/20235,42%0,407,787,387,387,9222M9.583
25/10/2023-0,40%-0,037,387,427,177,4914M6.615
24/10/20234,37%0,317,417,257,137,4317M5.810
23/10/20236,77%0,457,106,626,627,2014M5.814
20/10/20230,00%0,006,656,566,536,8114M5.205
19/10/2023-0,75%-0,056,656,696,616,9114M5.143
18/10/2023-4,01%-0,286,706,896,666,9615M6.451
17/10/2023-5,03%-0,376,987,326,907,3216M6.036
16/10/20230,82%0,067,357,347,157,429M3.949
13/10/2023-4,83%-0,377,297,607,267,7414M7.958
11/10/20230,39%0,037,667,647,477,8016M5.774
10/10/202310,10%0,707,636,976,977,7330M9.025
09/10/20230,43%0,036,936,766,717,0915M5.227
06/10/2023-1,57%-0,116,906,826,536,9522M8.982
05/10/20234,32%0,297,016,736,717,0824M7.549
04/10/20233,54%0,236,726,556,486,8221M6.854
03/10/2023-4,84%-0,336,496,806,416,8930M10.584
02/10/20230,00%0,006,826,786,606,8513M6.190
29/09/20234,44%0,296,826,706,707,1124M8.367
28/09/20232,83%0,186,536,376,286,6917M8.339
27/09/2023-1,40%-0,096,356,506,316,7325M9.131
26/09/2023-4,02%-0,276,446,646,426,6723M5.706
25/09/2023-1,47%-0,106,716,816,616,8111M4.230
22/09/2023-1,30%-0,096,816,956,817,0218M6.533
21/09/2023-2,27%-0,166,906,976,897,0925M6.678
20/09/2023-0,98%-0,077,067,177,037,3616M4.834
19/09/2023-2,99%-0,227,137,357,067,3515M4.194
18/09/2023-2,00%-0,157,357,487,257,5017M5.056
15/09/2023-3,72%-0,297,507,877,378,0633M10.652
14/09/20231,56%0,127,797,767,477,8223M8.137
13/09/20236,38%0,467,677,217,217,9642M10.558
12/09/20233,59%0,257,216,996,907,3020M6.115
11/09/20230,72%0,056,966,996,867,1422M8.167
08/09/20230,00%0,006,916,866,867,0219M7.655
06/09/2023-1,71%-0,126,917,086,907,1022M4.990
05/09/2023-2,36%-0,177,037,156,967,1827M10.675
04/09/2023-2,83%-0,217,207,447,177,5717M7.909
01/09/20233,64%0,267,417,207,207,4517M5.677
31/08/2023-2,46%-0,187,157,337,067,4234M6.325
30/08/2023-3,68%-0,287,337,727,307,7337M7.651
29/08/20230,26%0,027,617,677,357,7923M7.993
28/08/20230,13%0,017,597,627,427,7460M10.426
25/08/2023-6,19%-0,507,588,077,568,0760M12.966
24/08/2023-3,23%-0,278,088,358,078,3533M10.345
23/08/2023-4,13%-0,368,358,778,228,7755M18.355
22/08/2023-2,57%-0,238,718,998,529,0736M11.033
21/08/2023-0,78%-0,078,949,058,839,0717M6.233
18/08/20230,11%0,019,018,948,839,1430M6.561
17/08/2023-3,43%-0,329,009,458,959,4569M10.855
16/08/20230,65%0,069,329,259,159,8425M7.566
15/08/20231,31%0,129,269,128,909,3726M6.777
14/08/2023-3,79%-0,369,149,659,039,6632M8.003
11/08/2023-3,06%-0,309,509,939,4010,0823M6.890
10/08/20236,18%0,579,809,459,3110,1869M14.013
09/08/2023-7,14%-0,719,239,989,179,9998M21.477
08/08/2023-25,77%-3,459,9412,439,9112,49219M38.779
07/08/20231,90%0,2513,3913,2212,9613,6732M7.397
04/08/20231,55%0,2013,1412,8412,8013,3523M5.060
03/08/2023-0,69%-0,0912,9413,2212,9113,4744M10.138
02/08/20230,93%0,1213,0312,8712,6213,3976M7.988
01/08/2023-2,27%-0,3012,9113,1612,9113,2650M5.256
31/07/20231,85%0,2413,2113,1713,0613,4951M4.619
28/07/2023-0,23%-0,0312,9713,1312,8613,2440M3.972
27/07/2023-0,38%-0,0513,0013,2512,9813,7738M7.530
26/07/20232,19%0,2813,0512,7712,2813,1858M7.491
25/07/20230,87%0,1112,7712,8112,7213,2220M5.639
24/07/20231,69%0,2112,6612,5512,1912,7544M8.148
21/07/20232,55%0,3112,4512,1812,1612,7020M5.201
20/07/2023-3,57%-0,4512,1412,7112,0912,7125M4.919
19/07/2023-0,79%-0,1012,5912,6812,2112,6943M7.676
18/07/2023-1,09%-0,1412,6912,8512,6712,9715M5.039
17/07/20231,42%0,1812,8312,6512,3913,0812M3.734
14/07/2023-3,44%-0,4512,6513,0012,4113,0031M11.757
13/07/2023-0,38%-0,0513,1013,2212,8713,4029M11.044
12/07/20231,94%0,2513,1512,9912,9913,9958M14.409
11/07/2023-1,60%-0,2112,9013,1612,3813,3223M12.023
10/07/2023-3,89%-0,5313,1113,6613,1013,6716M5.698
07/07/20232,79%0,3713,6413,3713,2513,7521M6.819
06/07/2023-2,43%-0,3313,2713,5113,1214,0514M5.503
05/07/20233,03%0,4013,6013,0613,0613,8920M6.183
04/07/20230,23%0,0313,2013,1713,0113,4014M4.924
03/07/2023-0,90%-0,1213,1713,3613,0613,4820M6.479
30/06/20230,23%0,0313,2913,4113,2813,6824M9.008
29/06/20232,00%0,2613,2613,1013,0113,4523M5.094
28/06/2023-0,46%-0,0613,0012,9212,8013,4317M5.349
27/06/2023-3,26%-0,4413,0613,6012,7013,7628M12.181
26/06/2023-3,43%-0,4813,5013,9813,3914,1325M6.407
23/06/2023-1,69%-0,2413,9814,0513,7914,4936M10.706
22/06/2023-1,25%-0,1814,2214,2913,6314,3526M7.216
21/06/20232,13%0,3014,4014,0714,0714,4948M7.789
20/06/2023-0,84%-0,1214,1014,2313,8214,2759M8.240
19/06/2023-0,21%-0,0314,2214,3214,1614,8432M11.705
16/06/20235,24%0,7114,2513,4713,2814,3273M9.598
15/06/20231,96%0,2613,5413,2612,9613,6323M6.402
14/06/20232,15%0,2813,2813,0712,8313,6155M11.860
13/06/2023-0,54%-0,0713,0013,1612,8913,3237M9.257
12/06/20232,83%0,3613,0712,7512,6313,2021M9.028
09/06/2023-2,98%-0,3912,7113,3012,5813,4341M11.375
07/06/20238,99%1,0813,1012,1512,1213,1598M19.377
06/06/20234,16%0,4812,0211,6711,5912,4293M25.037
05/06/20235,00%0,5511,5410,9910,9411,6343M13.615
02/06/20233,29%0,3510,9910,6610,5811,2837M13.640
01/06/20231,33%0,1410,6410,6410,1810,7631M10.194
31/05/20236,28%0,6210,509,799,7810,5042M11.567
30/05/2023--9,8810,059,7110,1822M7.812


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito