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
menu


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
13/11/2024-1,11%-0,1513,3713,4813,1313,6934M6.788
12/11/2024-1,24%-0,1713,5214,4113,0914,4957M9.494
11/11/20240,66%0,0913,6913,6213,4513,9216M4.945
08/11/2024-2,09%-0,2913,6013,8612,9113,8638M9.163
07/11/2024-3,54%-0,5113,8914,4213,8414,6224M4.467
06/11/20240,91%0,1314,4013,9613,6814,4720M4.761
05/11/20240,07%0,0114,2714,1013,8614,2718M5.094
04/11/20244,55%0,6214,2613,9013,8214,4222M6.322
01/11/2024-5,87%-0,8513,6414,4713,4614,4746M7.541
31/10/2024-1,09%-0,1614,4914,6414,3614,7625M6.663
30/10/20241,17%0,1714,6514,3914,3714,8215M3.853
29/10/20242,33%0,3314,4814,0914,0614,4815M3.679
28/10/20241,43%0,2014,1514,1414,0214,2714M4.155
25/10/2024-1,97%-0,2813,9514,2013,9114,3428M5.581
24/10/20244,17%0,5714,2313,6613,5614,2331M9.215
23/10/2024-2,22%-0,3113,6613,8313,4313,9231M6.228
22/10/2024-0,43%-0,0613,9713,9113,6214,1028M6.175
21/10/20242,93%0,4014,0313,6413,6114,1530M6.300
18/10/20240,59%0,0813,6313,6113,1013,7166M14.547
17/10/2024-7,63%-1,1213,5514,3513,5514,3554M10.667
16/10/20240,00%0,0014,6714,7614,4214,9120M6.158
15/10/2024-2,27%-0,3414,6715,0114,3815,2432M7.724
14/10/20241,42%0,2115,0114,7214,5415,1840M10.140
11/10/20240,68%0,1014,8014,5714,3514,8626M7.177
10/10/20242,37%0,3414,7014,4914,1514,7039M6.648
09/10/2024-3,49%-0,5214,3614,8314,2414,8318M6.453
08/10/20242,55%0,3714,8814,4414,2814,8826M6.744
07/10/2024-3,27%-0,4914,5115,0014,2415,0828M7.673
04/10/2024-4,58%-0,7215,0015,7214,9215,7233M9.175
03/10/20241,42%0,2215,7215,4415,2415,8136M7.432
02/10/2024-3,43%-0,5515,5016,3115,4916,4446M9.118
01/10/2024-2,73%-0,4516,0516,3715,9016,7026M7.205
30/09/2024-1,67%-0,2816,5016,6016,3716,8016M3.409
27/09/20242,57%0,4216,7816,4716,3616,9523M5.200
26/09/2024-0,24%-0,0416,3616,4416,1416,5817M5.457
25/09/2024-1,80%-0,3016,4016,6116,2816,8316M4.585
24/09/20241,40%0,2316,7016,5516,2316,7018M4.356
23/09/2024-2,08%-0,3516,4716,7016,1316,7025M6.902
20/09/2024-3,50%-0,6116,8217,6616,7617,6641M7.847
19/09/2024-1,69%-0,3017,4317,7017,2217,9017M4.324
18/09/20240,45%0,0817,7317,6517,4117,9893M6.749
17/09/2024-0,34%-0,0617,6517,6017,4517,7820M3.707
16/09/2024-1,01%-0,1817,7118,0917,6018,0919M3.220
13/09/20243,95%0,6817,8917,3317,1818,0131M6.874
12/09/2024-1,09%-0,1917,2117,4316,9617,4333M7.568
11/09/2024-0,29%-0,0517,4017,4517,3117,5941M9.118
10/09/2024-1,47%-0,2617,4517,7917,3517,8625M6.462
09/09/2024-2,53%-0,4617,7118,2317,6618,3033M7.416
06/09/2024-1,78%-0,3318,1718,5018,0418,8435M8.314
05/09/2024-0,05%-0,0118,5018,5118,2318,6627M7.174
04/09/202410,11%1,7018,5116,8416,8418,5272M11.864
03/09/2024-0,12%-0,0216,8116,7816,4916,9622M6.068
02/09/2024-2,66%-0,4616,8317,3516,6217,3517M5.173
30/08/2024-1,14%-0,2017,2917,2916,9417,4027M6.178
29/08/2024-1,19%-0,2117,4917,5817,2017,6013M3.381
28/08/20240,40%0,0717,7017,6317,3617,7018M4.637
27/08/20241,50%0,2617,6317,4017,2017,6319M5.924
26/08/2024-1,31%-0,2317,3717,6617,2817,6614M3.825
23/08/20242,21%0,3817,6017,2217,1417,7539M6.772
22/08/2024-1,94%-0,3417,2217,4417,1117,5721M6.024
21/08/2024-0,45%-0,0817,5617,5017,3217,9025M6.711
20/08/20242,80%0,4817,6417,0016,9217,6424M5.734
19/08/20241,24%0,2117,1616,9516,8217,2629M5.937
16/08/2024-2,14%-0,3716,9517,5716,7717,5825M5.701
15/08/20243,84%0,6417,3216,7816,5417,5242M10.181
14/08/2024-0,12%-0,0216,6816,5816,4516,8423M6.802
13/08/20242,20%0,3616,7016,6416,3016,8339M9.528
12/08/2024-0,55%-0,0916,3416,5116,2716,5628M6.136
09/08/20241,61%0,2616,4316,3016,0716,7441M9.117
08/08/20241,51%0,2416,1715,9415,7716,3423M4.904
07/08/20242,12%0,3315,9315,6515,6516,1030M4.935
06/08/20242,70%0,4115,6015,2614,8215,7719M4.829
05/08/2024-1,49%-0,2315,1914,9214,5415,4835M8.169
02/08/20240,52%0,0815,4215,3514,9515,4731M9.218
01/08/20241,46%0,2215,3415,2815,1315,7758M12.252
31/07/2024-3,45%-0,5415,1215,7214,8315,7754M8.954
30/07/20244,54%0,6815,6614,7014,7015,7262M13.011
29/07/202410,07%1,3714,9814,5314,0515,1666M10.909
26/07/20242,87%0,3813,6113,3212,9613,8522M4.843
25/07/2024-1,49%-0,2013,2313,4313,1713,506M2.470
24/07/2024-1,54%-0,2113,4313,7413,3613,7412M3.734
23/07/2024-0,07%-0,0113,6413,7313,4213,7310M3.510
22/07/2024-0,36%-0,0513,6513,7313,5113,8614M2.981
19/07/2024-1,72%-0,2413,7013,8113,6414,1215M3.726
18/07/2024-4,39%-0,6413,9414,5713,7014,5725M7.226
17/07/20241,96%0,2814,5814,1914,1914,9033M8.030
16/07/20244,84%0,6614,3013,7513,7514,4263M11.845
15/07/20242,48%0,3313,6413,3413,2013,6818M4.840
12/07/2024-1,33%-0,1813,3113,5013,3113,6015M3.604
11/07/20241,05%0,1413,4913,5013,3513,6530M9.398
10/07/2024-0,37%-0,0513,3513,5013,1313,6419M5.948
09/07/20242,29%0,3013,4013,1612,9213,4032M6.061
08/07/2024-0,76%-0,1013,1013,1212,9613,3513M4.035
05/07/20244,68%0,5913,2012,6012,3913,2035M7.621
04/07/20242,02%0,2512,6112,5312,5312,8019M4.883
03/07/20243,26%0,3912,3611,9911,9912,4639M6.748
02/07/2024-0,25%-0,0311,9711,9011,7412,1015M4.714
01/07/20240,00%0,0012,0012,0011,8612,1817M6.735
28/06/2024-1,88%-0,2312,0012,2911,8512,2921M4.162
27/06/20240,74%0,0912,2312,1311,9012,3012M3.744
26/06/20242,45%0,2912,1411,8511,4612,1724M5.441
25/06/20240,51%0,0611,8511,8211,5711,9814M4.165
24/06/20244,15%0,4711,7911,3211,3211,9217M3.542
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--12,2412,7111,9612,7125M6.231


*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. (v4.2.8)
www.ibovx.com.br


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