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
21/06/2024-0,18%-0,0211,3211,3911,2211,5011M2.581
20/06/2024-1,13%-0,1311,3411,6211,2111,7815M4.048
19/06/20240,17%0,0211,4711,3411,2111,5311M2.673
18/06/20241,87%0,2111,4511,2211,2011,6213M4.554
17/06/2024-2,68%-0,3111,2411,5911,2211,7523M5.797
14/06/20241,32%0,1511,5511,3811,2611,7626M7.156
13/06/2024-3,80%-0,4511,4011,7911,3411,9017M6.035
12/06/2024-1,25%-0,1511,8512,1611,7912,3824M5.474
11/06/20240,76%0,0912,0011,9611,7412,0812M4.030
10/06/2024-2,54%-0,3111,9112,2311,8712,3416M5.307
07/06/2024-0,97%-0,1212,2212,0912,0512,6619M7.266
06/06/20243,26%0,3912,3412,1011,8912,5215M5.274
05/06/20240,50%0,0611,9511,7811,7312,3924M7.732
04/06/2024-1,90%-0,2311,8912,0311,7612,1121M7.900
03/06/20244,21%0,4912,1211,6911,6312,3218M6.263
31/05/2024-2,35%-0,2811,6311,8111,5211,9011M3.273
29/05/2024-1,00%-0,1211,9112,0311,6312,0410M2.839
28/05/2024-2,59%-0,3212,0312,4511,7912,7013M3.899
27/05/20240,65%0,0812,3512,0612,0612,439M3.756
24/05/20240,16%0,0212,2712,2512,0012,3911M3.130
23/05/20243,99%0,4712,2511,8911,8212,3023M6.539
22/05/2024-6,58%-0,8311,7812,5911,7512,7125M5.624
21/05/2024-0,86%-0,1112,6112,6612,4612,9017M3.883
20/05/20242,66%0,3312,7212,3312,2712,7415M4.176
17/05/2024-1,74%-0,2212,3912,6412,1412,7218M4.919
16/05/2024-3,37%-0,4412,6113,2212,5013,2218M3.154
15/05/20242,35%0,3013,0512,7012,6713,2218M5.208
14/05/20245,81%0,7012,7512,4812,2512,9554M9.031
13/05/2024-1,39%-0,1712,0512,1811,9612,3716M4.082
10/05/2024-0,16%-0,0212,2212,3712,1012,5518M3.644
09/05/2024-4,97%-0,6412,2412,7111,9612,7125M6.231
08/05/20242,63%0,3312,8812,5312,2912,9018M4.190
07/05/20241,95%0,2412,5512,3712,3112,9025M6.397
06/05/2024-0,57%-0,0712,3112,4212,2112,7818M5.911
03/05/20247,84%0,9012,3811,7511,7512,5531M7.165
02/05/20243,24%0,3611,4811,3011,1311,4828M4.827
30/04/2024-4,71%-0,5511,1211,4811,0711,5114M4.897
29/04/2024-1,52%-0,1811,6711,7611,5211,868M2.209
26/04/20244,13%0,4711,8511,5011,5011,8512M4.364
25/04/2024-0,09%-0,0111,3811,3911,0311,5412M3.272
24/04/2024-0,44%-0,0511,3911,4611,3511,7111M3.598
23/04/2024-1,29%-0,1511,4411,5711,2211,6814M5.096
22/04/2024-0,60%-0,0711,5911,6811,4011,7814M5.550
19/04/20241,57%0,1811,6611,4411,4412,2226M6.324
18/04/20240,35%0,0411,4811,4811,4011,6818M5.939
17/04/20240,79%0,0911,4411,5511,3011,7323M7.140
16/04/2024-2,99%-0,3511,3511,4010,8211,5452M12.407
15/04/2024-8,09%-1,0311,7012,6411,6712,7342M12.143
12/04/2024-6,88%-0,9412,7313,6012,7013,6527M6.065
11/04/2024-1,94%-0,2713,6714,0013,4014,0425M7.107
10/04/2024-1,27%-0,1813,9413,9913,7114,0543M8.317
09/04/20241,80%0,2514,1213,9113,8014,2233M8.087
08/04/20242,59%0,3513,8713,5213,5214,2945M11.960
05/04/2024-0,15%-0,0213,5213,4613,4613,9438M9.495
04/04/20243,75%0,4913,5413,1213,0513,8045M10.190
03/04/2024-1,88%-0,2513,0513,2312,8013,2428M5.889
02/04/20240,99%0,1313,3013,1512,9513,3825M8.157
01/04/20241,70%0,2213,1713,0012,8613,2636M11.107
28/03/20241,89%0,2412,9512,7112,6113,1126M7.263
27/03/20240,39%0,0512,7112,7012,4012,8320M7.759
26/03/2024-2,47%-0,3212,6612,9012,5713,0038M5.777
25/03/2024-0,38%-0,0512,9812,9712,7813,0236M6.743
22/03/2024-1,66%-0,2213,0313,1712,9613,5829M7.521
21/03/20240,08%0,0113,2513,2412,7313,4544M13.024
20/03/20246,77%0,8413,2412,5112,3413,3593M17.134
19/03/2024-3,20%-0,4112,4013,5912,3914,2895M17.243
18/03/20241,10%0,1412,8112,7312,4613,1521M5.724
15/03/2024-2,54%-0,3312,6713,0612,5513,1514M4.016
14/03/2024-1,07%-0,1413,0013,2613,0013,4414M4.767
13/03/20243,06%0,3913,1412,7812,6913,5629M7.783
12/03/20247,14%0,8512,7512,0311,9612,7918M5.977
11/03/2024-1,00%-0,1211,9011,9811,8812,137M2.798
08/03/2024-1,23%-0,1512,0212,0211,8112,3412M4.074
07/03/2024-0,33%-0,0412,1712,2911,9612,6321M7.533
06/03/20240,33%0,0412,2112,2312,1912,5513M3.294
05/03/2024-0,25%-0,0312,1712,1512,1312,4421M4.271
04/03/2024-3,17%-0,4012,2012,6012,0612,6817M6.677
01/03/20242,36%0,2912,6012,3112,2812,9533M7.998
29/02/20241,90%0,2312,3112,0812,0212,6917M4.192
28/02/2024-2,58%-0,3212,0812,4012,0112,4236M8.816
27/02/2024-1,20%-0,1512,4012,6112,0013,0149M8.939
26/02/2024-0,24%-0,0312,5512,6012,3412,677M1.794
23/02/2024-0,94%-0,1212,5812,7512,5512,8220M5.169
22/02/20241,68%0,2112,7012,6212,4012,7218M4.449
21/02/20242,21%0,2712,4912,2212,0212,5024M6.241
20/02/20243,47%0,4112,2211,7311,6912,4330M6.829
19/02/20240,43%0,0511,8111,7011,5311,8417M4.177
16/02/20241,12%0,1311,7611,7111,2011,8646M10.646
15/02/2024-4,28%-0,5211,6312,2111,6112,3332M10.876
14/02/20240,75%0,0912,1512,0011,9912,5429M9.598
09/02/2024-11,06%-1,5012,0613,4012,0613,5162M11.336
08/02/2024-0,51%-0,0713,5613,5212,9613,6525M8.707
07/02/20245,50%0,7113,6312,8412,6513,7440M10.364
06/02/20241,02%0,1312,9212,8512,8413,4328M9.045
05/02/2024-3,47%-0,4612,7913,1912,5613,4338M10.026
02/02/20240,00%0,0013,2513,2413,0813,5824M8.966
01/02/20240,30%0,0413,2513,2213,1113,7736M8.206
31/01/20240,99%0,1313,2113,1613,0513,5019M5.323
30/01/2024-2,97%-0,4013,0813,4812,9813,6423M6.249
29/01/20240,90%0,1213,4813,3913,1313,4914M5.853
26/01/20241,06%0,1413,3613,2513,1513,6441M8.973
25/01/20243,28%0,4213,2212,8012,5913,3940M12.300
24/01/20242,89%0,3612,8012,6012,6013,0659M13.952
23/01/20246,23%0,7312,4411,8111,7412,4434M8.410
22/01/2024-0,76%-0,0911,7111,7911,5712,0721M7.632
19/01/20244,42%0,5011,8011,3911,0711,8028M7.188
18/01/2024-1,99%-0,2311,3011,5411,2011,7012M3.736
17/01/20241,23%0,1411,5311,3911,2111,6815M4.950
16/01/2024-3,06%-0,3611,3911,7311,3811,7310M3.760
15/01/20240,00%0,0011,7511,7611,5011,8316M3.281
12/01/20240,77%0,0911,7511,5911,5912,2015M4.499
11/01/2024-0,68%-0,0811,6611,7411,4811,8311M2.994
10/01/20240,17%0,0211,7411,7311,5111,8631M6.371
09/01/20242,18%0,2511,7211,3811,2411,7515M6.345
08/01/20246,80%0,7311,4710,5210,5211,4719M5.036
05/01/20241,80%0,1910,7410,5510,4111,0312M4.759
04/01/2024-5,38%-0,6010,5511,0810,5511,1417M4.439
03/01/20241,83%0,2011,1510,8510,6711,1923M5.989
02/01/2024-6,65%-0,7810,9511,7310,7111,7340M15.175
28/12/2023-3,46%-0,4211,7312,0811,6112,1614M3.782
27/12/20230,66%0,0812,1512,0411,9512,169M2.639
26/12/2023-0,74%-0,0912,0712,1211,9312,2610M3.720
22/12/2023-0,16%-0,0212,1612,1411,8612,2417M4.520
21/12/20230,33%0,0412,1812,2212,0112,4824M6.934
20/12/20231,59%0,1912,1411,8711,7412,2317M4.887
19/12/20232,14%0,2511,9511,7911,7312,1525M7.691
18/12/20230,86%0,1011,7011,5911,5011,9413M4.679
15/12/2023-1,94%-0,2311,6011,8411,3911,9722M7.370
14/12/20230,94%0,1111,8311,8211,6412,1520M6.597
13/12/20235,87%0,6511,7211,0911,0911,8034M8.295
12/12/20230,73%0,0811,0711,0610,9311,2817M6.272
11/12/2023-5,99%-0,7010,9911,7910,9011,7930M7.860
08/12/2023-0,51%-0,0611,6911,8411,6912,2635M9.536
07/12/2023--11,7511,4911,3411,8337M8.304


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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