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
28/10/2025	-2,28%	-0,28	12,00	12,31	11,79	12,33	17M	3.867
27/10/2025	-0,73%	-0,09	12,28	12,54	12,10	12,55	12M	2.673
24/10/2025	-0,72%	-0,09	12,37	12,48	12,25	12,64	16M	5.201
23/10/2025	1,30%	0,16	12,46	12,40	12,30	12,52	7M	1.994
22/10/2025	0,90%	0,11	12,30	12,19	12,06	12,56	13M	2.983
21/10/2025	0,16%	0,02	12,19	12,23	12,01	12,24	7M	1.503
20/10/2025	0,58%	0,07	12,17	12,25	12,11	12,30	6M	1.675

17/10/2025	0,83%	0,10	12,10	12,02	11,87	12,15	10M	2.545
16/10/2025	-2,04%	-0,25	12,00	12,31	11,91	12,31	14M	4.093
15/10/2025	3,46%	0,41	12,25	11,90	11,81	12,32	16M	3.193
14/10/2025	-0,50%	-0,06	11,84	11,66	11,66	11,97	12M	2.160
13/10/2025	1,19%	0,14	11,90	12,25	11,84	12,32	22M	4.178
10/10/2025	0,09%	0,01	11,76	11,85	11,57	11,96	27M	6.082
09/10/2025	-1,84%	-0,22	11,75	11,98	11,62	12,03	19M	5.594
08/10/2025	1,70%	0,20	11,97	11,77	11,72	11,97	16M	6.411
07/10/2025	-4,23%	-0,52	11,77	12,23	11,57	12,23	23M	6.655
06/10/2025	-2,92%	-0,37	12,29	12,58	12,09	12,64	19M	5.797
03/10/2025	0,56%	0,07	12,66	12,59	12,37	12,78	20M	6.779
02/10/2025	-4,84%	-0,64	12,59	13,25	12,49	13,28	26M	4.464
01/10/2025	1,77%	0,23	13,23	13,25	12,86	13,27	21M	6.250
30/09/2025	-2,55%	-0,34	13,00	13,32	12,89	13,47	20M	4.225
29/09/2025	1,29%	0,17	13,34	13,22	13,16	13,74	19M	3.359
26/09/2025	3,29%	0,42	13,17	12,69	12,69	13,24	16M	3.552
25/09/2025	-2,60%	-0,34	12,75	12,99	12,63	13,09	24M	6.116
24/09/2025	-1,28%	-0,17	13,09	13,25	13,00	13,40	22M	5.230
23/09/2025	2,00%	0,26	13,26	13,08	12,95	13,26	19M	4.539
22/09/2025	-0,38%	-0,05	13,00	12,90	12,75	13,09	19M	4.594
19/09/2025	0,38%	0,05	13,05	13,07	12,80	13,18	40M	5.108
18/09/2025	0,46%	0,06	13,00	13,00	12,91	13,16	24M	4.959
17/09/2025	-3,00%	-0,40	12,94	13,38	12,94	13,72	212M	9.482
16/09/2025	6,89%	0,86	13,34	12,49	12,49	13,34	40M	8.387
15/09/2025	3,91%	0,47	12,48	12,08	12,05	12,53	14M	3.146
12/09/2025	0,50%	0,06	12,01	11,85	11,82	12,14	17M	4.525
11/09/2025	2,75%	0,32	11,95	11,64	11,63	11,99	19M	4.744
10/09/2025	0,00%	0,00	11,63	11,50	11,50	11,84	13M	3.891
09/09/2025	0,78%	0,09	11,63	11,54	11,46	11,64	15M	4.584
08/09/2025	-1,45%	-0,17	11,54	11,77	11,32	11,78	17M	5.303
05/09/2025	4,83%	0,54	11,71	11,38	11,26	11,72	23M	5.008
04/09/2025	0,81%	0,09	11,17	11,13	10,93	11,24	17M	4.355
03/09/2025	1,56%	0,17	11,08	10,96	10,94	11,20	24M	9.219
02/09/2025	-4,21%	-0,48	10,91	11,27	10,83	11,30	23M	6.333
01/09/2025	0,18%	0,02	11,39	11,43	11,33	11,60	13M	4.422
29/08/2025	2,43%	0,27	11,37	11,05	11,02	11,58	25M	7.348
28/08/2025	2,68%	0,29	11,10	10,93	10,89	11,26	25M	5.240
27/08/2025	1,79%	0,19	10,81	10,62	10,58	10,86	21M	7.007
26/08/2025	-0,09%	-0,01	10,62	10,63	10,57	10,77	10M	3.947
25/08/2025	1,43%	0,15	10,63	10,49	10,48	10,73	16M	5.581
22/08/2025	3,66%	0,37	10,48	10,15	10,15	10,59	19M	4.883
21/08/2025	-0,59%	-0,06	10,11	10,18	10,05	10,22	13M	4.285
20/08/2025	0,69%	0,07	10,17	10,10	10,05	10,27	12M	5.847
19/08/2025	-3,16%	-0,33	10,10	10,35	10,05	10,39	24M	10.256
18/08/2025	3,99%	0,40	10,43	10,04	10,03	10,51	20M	5.788
15/08/2025	-1,86%	-0,19	10,03	10,29	9,96	10,34	18M	5.436
14/08/2025	-1,54%	-0,16	10,22	10,30	10,08	10,38	16M	5.514
13/08/2025	-3,98%	-0,43	10,38	10,77	10,09	10,95	54M	10.092
12/08/2025	1,03%	0,11	10,81	10,82	10,53	11,23	24M	8.064
11/08/2025	-1,74%	-0,19	10,70	11,00	10,59	11,16	16M	4.616
08/08/2025	-3,46%	-0,39	10,89	11,28	10,81	11,48	20M	6.397
07/08/2025	1,08%	0,12	11,28	11,18	11,09	11,41	9M	2.606
06/08/2025	2,57%	0,28	11,16	11,00	10,84	11,27	44M	6.661
05/08/2025	-0,55%	-0,06	10,88	10,88	10,74	11,02	49M	8.289
04/08/2025	-0,18%	-0,02	10,94	11,11	10,83	11,19	14M	3.178
01/08/2025	-0,27%	-0,03	10,96	11,13	10,92	11,41	19M	5.772
31/07/2025	-2,40%	-0,27	10,99	11,22	10,86	11,43	37M	10.204
30/07/2025	-1,14%	-0,13	11,26	11,36	11,01	11,59	29M	7.283
29/07/2025	-4,45%	-0,53	11,39	11,96	11,30	11,99	45M	10.740
28/07/2025	-2,30%	-0,28	11,92	12,09	11,86	12,45	52M	4.304
25/07/2025	0,41%	0,05	12,20	12,15	12,10	12,29	8M	2.303
24/07/2025	0,00%	0,00	12,15	12,12	11,92	12,31	22M	4.626
23/07/2025	1,59%	0,19	12,15	11,97	11,84	12,23	15M	4.475
22/07/2025	1,96%	0,23	11,96	11,77	11,77	12,20	15M	5.363
21/07/2025	-1,59%	-0,19	11,73	11,89	11,65	12,11	28M	7.550
18/07/2025	-5,02%	-0,63	11,92	12,50	11,82	12,58	20M	4.949
17/07/2025	1,37%	0,17	12,55	12,41	12,27	12,67	15M	5.734
16/07/2025	-0,08%	-0,01	12,38	12,39	12,13	12,47	12M	3.079
15/07/2025	1,98%	0,24	12,39	12,15	12,14	12,59	12M	3.592
14/07/2025	1,25%	0,15	12,15	12,03	11,98	12,47	16M	3.664
11/07/2025	-1,32%	-0,16	12,00	12,05	11,86	12,20	26M	5.703
10/07/2025	-2,33%	-0,29	12,16	12,13	12,00	12,29	15M	3.337
09/07/2025	-2,12%	-0,27	12,45	12,72	12,39	12,83	9M	2.045
08/07/2025	-0,55%	-0,07	12,72	12,84	12,62	12,88	14M	3.859
07/07/2025	1,11%	0,14	12,79	12,65	12,65	12,99	26M	5.514
04/07/2025	3,69%	0,45	12,65	12,21	12,10	12,75	13M	3.156
03/07/2025	3,74%	0,44	12,20	11,83	11,71	12,39	37M	4.070
02/07/2025	-4,16%	-0,51	11,76	12,23	11,72	12,26	14M	4.885
01/07/2025	4,07%	0,48	12,27	12,23	12,04	12,39	12M	3.392
27/06/2025	-1,26%	-0,15	11,79	11,81	11,53	12,06	13M	2.368
26/06/2025	1,27%	0,15	11,94	11,78	11,78	12,15	12M	3.614
25/06/2025	0,08%	0,01	11,79	11,63	11,63	11,99	10M	2.557
24/06/2025	2,70%	0,31	11,78	11,52	11,46	11,90	13M	4.451
23/06/2025	-1,12%	-0,13	11,47	11,60	11,06	11,71	28M	6.119
20/06/2025	-4,61%	-0,56	11,60	11,99	11,60	12,06	12M	3.204
18/06/2025	-0,33%	-0,04	12,16	12,16	12,09	12,38	9M	2.341
17/06/2025	-1,53%	-0,19	12,20	12,43	12,10	12,80	113M	6.745
16/06/2025	5,00%	0,59	12,39	12,00	11,88	12,39	14M	2.725
13/06/2025	-0,51%	-0,06	11,80	11,82	11,57	11,91	10M	3.131
12/06/2025	-1,41%	-0,17	11,86	11,90	11,80	12,07	7M	2.095
11/06/2025	2,82%	0,33	12,03	11,69	11,52	12,13	18M	5.298
10/06/2025	1,56%	0,18	11,70	11,72	11,61	12,03	14M	5.389
09/06/2025	0,44%	0,05	11,52	11,47	11,28	11,77	11M	3.582
06/06/2025	-2,80%	-0,33	11,47	11,89	11,24	12,01	20M	5.391
05/06/2025	-2,48%	-0,30	11,80	12,11	11,80	12,29	19M	4.863
04/06/2025	-4,12%	-0,52	12,10	12,66	12,10	12,89	37M	7.316
03/06/2025	3,53%	0,43	12,62	12,20	11,90	12,85	31M	6.571
02/06/2025	-0,81%	-0,10	12,19	12,38	12,18	12,81	22M	6.501
30/05/2025	3,10%	0,37	12,29	12,01	11,86	12,53	28M	8.474
29/05/2025	3,38%	0,39	11,92	11,54	11,46	12,31	23M	7.439
28/05/2025	-0,43%	-0,05	11,53	11,58	11,32	11,77	11M	3.274
27/05/2025	6,34%	0,69	11,58	11,07	11,03	11,67	18M	4.608
26/05/2025	-1,36%	-0,15	10,89	11,13	10,89	11,16	5M	1.285
23/05/2025	-0,09%	-0,01	11,04	10,96	10,62	11,04	22M	3.738
22/05/2025	0,27%	0,03	11,05	11,09	10,96	11,30	20M	4.717
21/05/2025	-0,36%	-0,04	11,02	11,05	10,95	11,40	14M	4.194
20/05/2025	0,91%	0,10	11,06	10,91	10,90	11,35	18M	6.287
19/05/2025	-2,14%	-0,24	10,96	11,20	10,74	11,20	19M	5.140
16/05/2025	2,00%	0,22	11,20	10,97	10,88	11,25	18M	4.944
15/05/2025	0,73%	0,08	10,98	10,96	10,88	11,30	12M	3.818
14/05/2025	-7,08%	-0,83	10,90	11,73	10,87	12,09	28M	7.711
13/05/2025	0,17%	0,02	11,73	11,49	11,09	12,10	22M	6.999
12/05/2025	2,81%	0,32	11,71	11,59	11,33	11,88	11M	3.422
09/05/2025	-0,35%	-0,04	11,39	11,44	11,09	11,60	13M	4.226
08/05/2025	8,65%	0,91	11,43	10,75	10,60	11,59	21M	5.853
07/05/2025	-0,28%	-0,03	10,52	10,54	10,18	10,59	7M	2.312
06/05/2025	-0,38%	-0,04	10,55	10,59	10,38	10,79	6M	2.759
05/05/2025	-1,49%	-0,16	10,59	10,80	10,54	10,87	6M	2.271
02/05/2025	1,32%	0,14	10,75	10,61	10,54	10,78	7M	2.314
30/04/2025	-0,28%	-0,03	10,61	10,66	10,34	10,69	14M	5.526
29/04/2025	-2,12%	-0,23	10,64	10,76	10,64	11,18	13M	3.645
28/04/2025	-1,81%	-0,20	10,87	10,59	10,59	10,96	19M	3.633
25/04/2025	-3,57%	-0,41	11,07	11,49	11,07	11,53	22M	3.882
24/04/2025	4,46%	0,49	11,48	11,07	11,01	11,67	18M	4.972
23/04/2025	0,46%	0,05	10,99	11,18	10,99	11,30	11M	3.135
22/04/2025	-2,93%	-0,33	10,94	11,27	10,94	11,43	16M	2.960
17/04/2025	-	-	11,27	11,05	10,93	11,53	12M	3.051

Date,Open,High,Low,Close,Volume
28-Oct-25,12.31,12.33,11.79,12.00,16569541
27-Oct-25,12.54,12.55,12.10,12.28,11700649
24-Oct-25,12.48,12.64,12.25,12.37,16152891
23-Oct-25,12.40,12.52,12.30,12.46,7370839
22-Oct-25,12.19,12.56,12.06,12.30,12633894
21-Oct-25,12.23,12.24,12.01,12.19,7140648
20-Oct-25,12.25,12.30,12.11,12.17,6006857
17-Oct-25,12.02,12.15,11.87,12.10,10153730
16-Oct-25,12.31,12.31,11.91,12.00,14466529
15-Oct-25,11.90,12.32,11.81,12.25,16406743
14-Oct-25,11.66,11.97,11.66,11.84,11730607
13-Oct-25,12.25,12.32,11.84,11.90,21821595
10-Oct-25,11.85,11.96,11.57,11.76,26770006
09-Oct-25,11.98,12.03,11.62,11.75,19054745
08-Oct-25,11.77,11.97,11.72,11.97,16395089
07-Oct-25,12.23,12.23,11.57,11.77,22845502
06-Oct-25,12.58,12.64,12.09,12.29,19040620
03-Oct-25,12.59,12.78,12.37,12.66,20342074
02-Oct-25,13.25,13.28,12.49,12.59,26217095
01-Oct-25,13.25,13.27,12.86,13.23,21498242
30-Sep-25,13.32,13.47,12.89,13.00,19792219
29-Sep-25,13.22,13.74,13.16,13.34,18841849
26-Sep-25,12.69,13.24,12.69,13.17,16093878
25-Sep-25,12.99,13.09,12.63,12.75,24324790
24-Sep-25,13.25,13.40,13.00,13.09,22321970
23-Sep-25,13.08,13.26,12.95,13.26,19031120
22-Sep-25,12.90,13.09,12.75,13.00,18519371
19-Sep-25,13.07,13.18,12.80,13.05,40200171
18-Sep-25,13.00,13.16,12.91,13.00,24239980
17-Sep-25,13.38,13.72,12.94,12.94,211522940
16-Sep-25,12.49,13.34,12.49,13.34,40396558
15-Sep-25,12.08,12.53,12.05,12.48,14195377
12-Sep-25,11.85,12.14,11.82,12.01,16738596
11-Sep-25,11.64,11.99,11.63,11.95,19292837
10-Sep-25,11.50,11.84,11.50,11.63,12968882
09-Sep-25,11.54,11.64,11.46,11.63,15117880
08-Sep-25,11.77,11.78,11.32,11.54,17164363
05-Sep-25,11.38,11.72,11.26,11.71,23308167
04-Sep-25,11.13,11.24,10.93,11.17,17089545
03-Sep-25,10.96,11.20,10.94,11.08,23742818
02-Sep-25,11.27,11.30,10.83,10.91,22878650
01-Sep-25,11.43,11.60,11.33,11.39,13229169
29-Aug-25,11.05,11.58,11.02,11.37,25034812
28-Aug-25,10.93,11.26,10.89,11.10,24603180
27-Aug-25,10.62,10.86,10.58,10.81,20827585
26-Aug-25,10.63,10.77,10.57,10.62,10347505
25-Aug-25,10.49,10.73,10.48,10.63,15539807
22-Aug-25,10.15,10.59,10.15,10.48,18888442
21-Aug-25,10.18,10.22,10.05,10.11,13397183
20-Aug-25,10.10,10.27,10.05,10.17,12245645
19-Aug-25,10.35,10.39,10.05,10.10,24407675
18-Aug-25,10.04,10.51,10.03,10.43,20312871
15-Aug-25,10.29,10.34,9.96,10.03,18112831
14-Aug-25,10.30,10.38,10.08,10.22,16394273
13-Aug-25,10.77,10.95,10.09,10.38,54382694
12-Aug-25,10.82,11.23,10.53,10.81,23711527
11-Aug-25,11.00,11.16,10.59,10.70,16086451
08-Aug-25,11.28,11.48,10.81,10.89,19656460
07-Aug-25,11.18,11.41,11.09,11.28,9103815
06-Aug-25,11.00,11.27,10.84,11.16,43677186
05-Aug-25,10.88,11.02,10.74,10.88,48974968
04-Aug-25,11.11,11.19,10.83,10.94,13701390
01-Aug-25,11.13,11.41,10.92,10.96,18536518
31-Jul-25,11.22,11.43,10.86,10.99,37266319
30-Jul-25,11.36,11.59,11.01,11.26,28837147
29-Jul-25,11.96,11.99,11.30,11.39,44642252
28-Jul-25,12.09,12.45,11.86,11.92,52488375
25-Jul-25,12.15,12.29,12.10,12.20,7641061
24-Jul-25,12.12,12.31,11.92,12.15,21574023
23-Jul-25,11.97,12.23,11.84,12.15,14801893
22-Jul-25,11.77,12.20,11.77,11.96,15218212
21-Jul-25,11.89,12.11,11.65,11.73,28284671
18-Jul-25,12.50,12.58,11.82,11.92,20232573
17-Jul-25,12.41,12.67,12.27,12.55,14740715
16-Jul-25,12.39,12.47,12.13,12.38,12321911
15-Jul-25,12.15,12.59,12.14,12.39,12305766
14-Jul-25,12.03,12.47,11.98,12.15,15793289
11-Jul-25,12.05,12.20,11.86,12.00,26399840
10-Jul-25,12.13,12.29,12.00,12.16,15040122
09-Jul-25,12.72,12.83,12.39,12.45,9301737
08-Jul-25,12.84,12.88,12.62,12.72,13996426
07-Jul-25,12.65,12.99,12.65,12.79,25639692
04-Jul-25,12.21,12.75,12.10,12.65,13226691
03-Jul-25,11.83,12.39,11.71,12.20,36975734
02-Jul-25,12.23,12.26,11.72,11.76,13548715
01-Jul-25,12.23,12.39,12.04,12.27,11776229
27-Jun-25,11.81,12.06,11.53,11.79,13044710
26-Jun-25,11.78,12.15,11.78,11.94,11541897
25-Jun-25,11.63,11.99,11.63,11.79,9986737
24-Jun-25,11.52,11.90,11.46,11.78,12726249
23-Jun-25,11.60,11.71,11.06,11.47,28497475
20-Jun-25,11.99,12.06,11.60,11.60,12256057
18-Jun-25,12.16,12.38,12.09,12.16,8507727
17-Jun-25,12.43,12.80,12.10,12.20,112833728
16-Jun-25,12.00,12.39,11.88,12.39,14259536
13-Jun-25,11.82,11.91,11.57,11.80,10476719
12-Jun-25,11.90,12.07,11.80,11.86,7258966
11-Jun-25,11.69,12.13,11.52,12.03,17912648
10-Jun-25,11.72,12.03,11.61,11.70,13976065
09-Jun-25,11.47,11.77,11.28,11.52,11235728
06-Jun-25,11.89,12.01,11.24,11.47,19989209
05-Jun-25,12.11,12.29,11.80,11.80,18954696
04-Jun-25,12.66,12.89,12.10,12.10,36685867
03-Jun-25,12.20,12.85,11.90,12.62,31023997
02-Jun-25,12.38,12.81,12.18,12.19,21685933
30-May-25,12.01,12.53,11.86,12.29,28495172
29-May-25,11.54,12.31,11.46,11.92,23317012
28-May-25,11.58,11.77,11.32,11.53,10985659
27-May-25,11.07,11.67,11.03,11.58,18435656
26-May-25,11.13,11.16,10.89,10.89,5402992
23-May-25,10.96,11.04,10.62,11.04,21522654
22-May-25,11.09,11.30,10.96,11.05,19944339
21-May-25,11.05,11.40,10.95,11.02,14097148
20-May-25,10.91,11.35,10.90,11.06,17782337
19-May-25,11.20,11.20,10.74,10.96,18968412
16-May-25,10.97,11.25,10.88,11.20,18302307
15-May-25,10.96,11.30,10.88,10.98,12228712
14-May-25,11.73,12.09,10.87,10.90,28257223
13-May-25,11.49,12.10,11.09,11.73,21673664
12-May-25,11.59,11.88,11.33,11.71,11095794
09-May-25,11.44,11.60,11.09,11.39,13303814
08-May-25,10.75,11.59,10.60,11.43,21033382
07-May-25,10.54,10.59,10.18,10.52,7026772
06-May-25,10.59,10.79,10.38,10.55,6140835
05-May-25,10.80,10.87,10.54,10.59,6292378
02-May-25,10.61,10.78,10.54,10.75,7499921
30-Apr-25,10.66,10.69,10.34,10.61,14457907
29-Apr-25,10.76,11.18,10.64,10.64,12869532
28-Apr-25,10.59,10.96,10.59,10.87,18746804
25-Apr-25,11.49,11.53,11.07,11.07,21906923
24-Apr-25,11.07,11.67,11.01,11.48,18056622
23-Apr-25,11.18,11.30,10.99,10.99,11270119
22-Apr-25,11.27,11.43,10.94,10.94,16254700
17-Apr-25,11.05,11.53,10.93,11.27,12440406

*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