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
26/07/2024	2,87%	0,38	13,61	13,32	12,96	13,85	22M	4.843
25/07/2024	-1,49%	-0,20	13,23	13,43	13,17	13,50	6M	2.470
24/07/2024	-1,54%	-0,21	13,43	13,74	13,36	13,74	12M	3.734
23/07/2024	-0,07%	-0,01	13,64	13,73	13,42	13,73	10M	3.510
22/07/2024	-0,36%	-0,05	13,65	13,73	13,51	13,86	14M	2.981
19/07/2024	-1,72%	-0,24	13,70	13,81	13,64	14,12	15M	3.726
18/07/2024	-4,39%	-0,64	13,94	14,57	13,70	14,57	25M	7.226
17/07/2024	1,96%	0,28	14,58	14,19	14,19	14,90	33M	8.030
16/07/2024	4,84%	0,66	14,30	13,75	13,75	14,42	63M	11.845
15/07/2024	2,48%	0,33	13,64	13,34	13,20	13,68	18M	4.840
12/07/2024	-1,33%	-0,18	13,31	13,50	13,31	13,60	15M	3.604
11/07/2024	1,05%	0,14	13,49	13,50	13,35	13,65	30M	9.398
10/07/2024	-0,37%	-0,05	13,35	13,50	13,13	13,64	19M	5.948
09/07/2024	2,29%	0,30	13,40	13,16	12,92	13,40	32M	6.061
08/07/2024	-0,76%	-0,10	13,10	13,12	12,96	13,35	13M	4.035
05/07/2024	4,68%	0,59	13,20	12,60	12,39	13,20	35M	7.621
04/07/2024	2,02%	0,25	12,61	12,53	12,53	12,80	19M	4.883
03/07/2024	3,26%	0,39	12,36	11,99	11,99	12,46	39M	6.748
02/07/2024	-0,25%	-0,03	11,97	11,90	11,74	12,10	15M	4.714
01/07/2024	0,00%	0,00	12,00	12,00	11,86	12,18	17M	6.735
28/06/2024	-1,88%	-0,23	12,00	12,29	11,85	12,29	21M	4.162
27/06/2024	0,74%	0,09	12,23	12,13	11,90	12,30	12M	3.744
26/06/2024	2,45%	0,29	12,14	11,85	11,46	12,17	24M	5.441
25/06/2024	0,51%	0,06	11,85	11,82	11,57	11,98	14M	4.165
24/06/2024	4,15%	0,47	11,79	11,32	11,32	11,92	17M	3.542
21/06/2024	-0,18%	-0,02	11,32	11,39	11,22	11,50	11M	2.581
20/06/2024	-1,13%	-0,13	11,34	11,62	11,21	11,78	15M	4.048
19/06/2024	0,17%	0,02	11,47	11,34	11,21	11,53	11M	2.673
18/06/2024	1,87%	0,21	11,45	11,22	11,20	11,62	13M	4.554
17/06/2024	-2,68%	-0,31	11,24	11,59	11,22	11,75	23M	5.797
14/06/2024	1,32%	0,15	11,55	11,38	11,26	11,76	26M	7.156
13/06/2024	-3,80%	-0,45	11,40	11,79	11,34	11,90	17M	6.035
12/06/2024	-1,25%	-0,15	11,85	12,16	11,79	12,38	24M	5.474
11/06/2024	0,76%	0,09	12,00	11,96	11,74	12,08	12M	4.030
10/06/2024	-2,54%	-0,31	11,91	12,23	11,87	12,34	16M	5.307
07/06/2024	-0,97%	-0,12	12,22	12,09	12,05	12,66	19M	7.266
06/06/2024	3,26%	0,39	12,34	12,10	11,89	12,52	15M	5.274
05/06/2024	0,50%	0,06	11,95	11,78	11,73	12,39	24M	7.732
04/06/2024	-1,90%	-0,23	11,89	12,03	11,76	12,11	21M	7.900
03/06/2024	4,21%	0,49	12,12	11,69	11,63	12,32	18M	6.263
31/05/2024	-2,35%	-0,28	11,63	11,81	11,52	11,90	11M	3.273
29/05/2024	-1,00%	-0,12	11,91	12,03	11,63	12,04	10M	2.839
28/05/2024	-2,59%	-0,32	12,03	12,45	11,79	12,70	13M	3.899
27/05/2024	0,65%	0,08	12,35	12,06	12,06	12,43	9M	3.756
24/05/2024	0,16%	0,02	12,27	12,25	12,00	12,39	11M	3.130
23/05/2024	3,99%	0,47	12,25	11,89	11,82	12,30	23M	6.539
22/05/2024	-6,58%	-0,83	11,78	12,59	11,75	12,71	25M	5.624
21/05/2024	-0,86%	-0,11	12,61	12,66	12,46	12,90	17M	3.883
20/05/2024	2,66%	0,33	12,72	12,33	12,27	12,74	15M	4.176
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	-	-	11,39	11,73	11,38	11,73	10M	3.760

Date,Open,High,Low,Close,Volume
26-Jul-24,13.32,13.85,12.96,13.61,21604784
25-Jul-24,13.43,13.50,13.17,13.23,6295852
24-Jul-24,13.74,13.74,13.36,13.43,12123017
23-Jul-24,13.73,13.73,13.42,13.64,10059381
22-Jul-24,13.73,13.86,13.51,13.65,13897126
19-Jul-24,13.81,14.12,13.64,13.70,14607503
18-Jul-24,14.57,14.57,13.70,13.94,25257984
17-Jul-24,14.19,14.90,14.19,14.58,32731670
16-Jul-24,13.75,14.42,13.75,14.30,63422398
15-Jul-24,13.34,13.68,13.20,13.64,18213951
12-Jul-24,13.50,13.60,13.31,13.31,14616735
11-Jul-24,13.50,13.65,13.35,13.49,29958685
10-Jul-24,13.50,13.64,13.13,13.35,19251319
09-Jul-24,13.16,13.40,12.92,13.40,31570120
08-Jul-24,13.12,13.35,12.96,13.10,13470323
05-Jul-24,12.60,13.20,12.39,13.20,35066520
04-Jul-24,12.53,12.80,12.53,12.61,18829098
03-Jul-24,11.99,12.46,11.99,12.36,39190235
02-Jul-24,11.90,12.10,11.74,11.97,14548254
01-Jul-24,12.00,12.18,11.86,12.00,16865964
28-Jun-24,12.29,12.29,11.85,12.00,21197472
27-Jun-24,12.13,12.30,11.90,12.23,11937684
26-Jun-24,11.85,12.17,11.46,12.14,23809222
25-Jun-24,11.82,11.98,11.57,11.85,13560820
24-Jun-24,11.32,11.92,11.32,11.79,17484340
21-Jun-24,11.39,11.50,11.22,11.32,11279428
20-Jun-24,11.62,11.78,11.21,11.34,14988941
19-Jun-24,11.34,11.53,11.21,11.47,11370712
18-Jun-24,11.22,11.62,11.20,11.45,12903165
17-Jun-24,11.59,11.75,11.22,11.24,22618431
14-Jun-24,11.38,11.76,11.26,11.55,25507000
13-Jun-24,11.79,11.90,11.34,11.40,16682568
12-Jun-24,12.16,12.38,11.79,11.85,24402589
11-Jun-24,11.96,12.08,11.74,12.00,12170030
10-Jun-24,12.23,12.34,11.87,11.91,16362399
07-Jun-24,12.09,12.66,12.05,12.22,19363923
06-Jun-24,12.10,12.52,11.89,12.34,15389982
05-Jun-24,11.78,12.39,11.73,11.95,24403231
04-Jun-24,12.03,12.11,11.76,11.89,20752467
03-Jun-24,11.69,12.32,11.63,12.12,18100272
31-May-24,11.81,11.90,11.52,11.63,10843883
29-May-24,12.03,12.04,11.63,11.91,9614732
28-May-24,12.45,12.70,11.79,12.03,13035452
27-May-24,12.06,12.43,12.06,12.35,9425574
24-May-24,12.25,12.39,12.00,12.27,10516021
23-May-24,11.89,12.30,11.82,12.25,22550720
22-May-24,12.59,12.71,11.75,11.78,24878452
21-May-24,12.66,12.90,12.46,12.61,17026415
20-May-24,12.33,12.74,12.27,12.72,15421356
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

*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