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
24/02/2026	0,93%	0,12	12,97	12,88	12,81	13,18	32M	4.661
23/02/2026	-0,77%	-0,10	12,85	12,94	12,61	12,94	26M	5.507
20/02/2026	3,27%	0,41	12,95	12,54	12,33	12,99	22M	5.524
19/02/2026	-0,87%	-0,11	12,54	12,61	12,51	12,81	15M	5.423
18/02/2026	2,93%	0,36	12,65	12,41	12,33	12,72	24M	5.581
13/02/2026	-0,65%	-0,08	12,29	12,25	11,96	12,32	22M	5.507
12/02/2026	-2,98%	-0,38	12,37	12,80	12,27	12,80	56M	10.115

11/02/2026	0,95%	0,12	12,75	12,78	12,50	12,83	32M	6.557
10/02/2026	-3,51%	-0,46	12,63	13,04	12,59	13,11	45M	8.723
09/02/2026	-0,23%	-0,03	13,09	13,17	12,91	13,32	19M	5.097
06/02/2026	-3,88%	-0,53	13,12	13,74	12,94	13,74	55M	9.069
05/02/2026	0,22%	0,03	13,65	13,62	13,52	13,85	35M	7.155
04/02/2026	-4,49%	-0,64	13,62	14,03	13,36	14,15	40M	7.554
03/02/2026	-0,90%	-0,13	14,26	14,49	14,17	14,74	46M	8.383
02/02/2026	-0,07%	-0,01	14,39	14,46	14,09	14,48	16M	3.926
30/01/2026	-0,35%	-0,05	14,40	14,49	14,10	14,56	31M	9.948
29/01/2026	-5,86%	-0,90	14,45	15,43	14,21	15,44	72M	14.193
28/01/2026	-0,97%	-0,15	15,35	15,69	15,14	15,94	30M	8.902
27/01/2026	2,58%	0,39	15,50	15,25	15,25	15,93	38M	5.955
26/01/2026	2,58%	0,38	15,11	14,88	14,52	15,16	27M	5.080
23/01/2026	3,59%	0,51	14,73	14,44	14,24	14,95	19M	4.282
22/01/2026	2,52%	0,35	14,22	13,87	13,73	14,53	31M	6.457
21/01/2026	4,29%	0,57	13,87	13,30	13,30	14,08	32M	8.992
20/01/2026	3,34%	0,43	13,30	12,76	12,76	13,42	18M	4.206
19/01/2026	0,31%	0,04	12,87	12,84	12,78	13,03	8M	1.849
16/01/2026	-1,69%	-0,22	12,83	13,06	12,60	13,06	18M	4.065
15/01/2026	-0,61%	-0,08	13,05	13,12	12,90	13,18	14M	3.654
14/01/2026	1,16%	0,15	13,13	12,99	12,92	13,31	13M	2.892
13/01/2026	-2,33%	-0,31	12,98	13,26	12,86	13,28	12M	3.679
12/01/2026	-1,48%	-0,20	13,29	13,56	13,21	13,56	20M	4.315
09/01/2026	2,82%	0,37	13,49	13,23	13,05	13,81	39M	6.800
08/01/2026	1,23%	0,16	13,12	12,99	12,79	13,15	21M	4.720
07/01/2026	-0,38%	-0,05	12,96	13,12	12,68	13,12	22M	3.622
06/01/2026	3,75%	0,47	13,01	12,56	12,56	13,31	38M	7.235
05/01/2026	-0,48%	-0,06	12,54	12,60	12,37	12,75	18M	4.317
02/01/2026	-2,78%	-0,36	12,60	13,10	12,49	13,10	21M	3.865
30/12/2025	0,78%	0,10	12,96	12,91	12,83	13,14	15M	3.120
29/12/2025	-0,23%	-0,03	12,86	12,91	12,69	12,98	9M	2.337
26/12/2025	-1,90%	-0,25	12,89	13,13	12,82	13,13	13M	2.983
23/12/2025	5,46%	0,68	13,14	12,72	12,48	13,14	23M	5.233
22/12/2025	-2,81%	-0,36	12,46	12,67	12,45	12,96	19M	4.763
19/12/2025	1,99%	0,25	12,82	12,57	12,54	13,04	20M	3.028
18/12/2025	1,21%	0,15	12,57	12,42	12,36	12,66	23M	4.621
17/12/2025	-3,12%	-0,40	12,42	12,87	12,26	12,90	24M	5.942
16/12/2025	-2,66%	-0,35	12,82	13,13	12,32	13,13	78M	9.856
15/12/2025	2,41%	0,31	13,17	12,97	12,97	13,45	18M	5.376
12/12/2025	0,70%	0,09	12,86	12,86	12,71	13,00	29M	6.701
11/12/2025	1,03%	0,13	12,77	12,61	12,37	13,00	37M	7.188
10/12/2025	-2,02%	-0,26	12,64	13,06	12,38	13,06	42M	9.914
09/12/2025	0,78%	0,10	12,90	12,61	12,28	13,20	64M	15.374
08/12/2025	-5,67%	-0,77	12,80	13,62	12,26	13,96	80M	16.533
05/12/2025	-9,47%	-1,42	13,57	15,00	13,51	15,38	64M	15.619
04/12/2025	-4,22%	-0,66	14,99	15,72	14,99	16,00	279M	13.245
03/12/2025	3,10%	0,47	15,65	15,11	15,06	15,96	38M	7.855
02/12/2025	2,64%	0,39	15,18	14,79	14,66	15,27	32M	6.577
01/12/2025	1,30%	0,19	14,79	14,90	14,46	14,98	14M	3.021
28/11/2025	-0,61%	-0,09	14,60	14,69	14,49	14,90	19M	4.961
27/11/2025	2,73%	0,39	14,69	14,26	14,26	14,76	10M	2.248
26/11/2025	2,44%	0,34	14,30	13,83	13,83	14,40	16M	5.708
25/11/2025	1,82%	0,25	13,96	13,67	13,66	14,07	14M	4.048
24/11/2025	2,39%	0,32	13,71	13,39	13,37	13,97	18M	3.974
21/11/2025	-0,96%	-0,13	13,39	13,40	13,24	13,55	14M	3.336
19/11/2025	-2,03%	-0,28	13,52	13,74	13,47	13,92	12M	2.022
18/11/2025	-0,36%	-0,05	13,80	13,63	13,61	14,06	14M	3.857
17/11/2025	-0,14%	-0,02	13,85	13,83	13,66	13,93	12M	2.856
14/11/2025	-1,70%	-0,24	13,87	13,92	13,76	14,13	24M	6.487
13/11/2025	-2,15%	-0,31	14,11	14,42	13,76	14,53	22M	6.035
12/11/2025	0,42%	0,06	14,42	14,15	13,95	14,57	39M	9.353
11/11/2025	4,66%	0,64	14,36	13,50	12,95	14,45	74M	14.394
10/11/2025	3,31%	0,44	13,72	13,22	12,95	13,72	28M	5.853
07/11/2025	-2,42%	-0,33	13,28	13,58	13,25	13,85	51M	8.033
06/11/2025	1,04%	0,14	13,61	13,32	13,28	13,65	22M	6.147
05/11/2025	3,22%	0,42	13,47	12,86	12,85	13,64	31M	6.806
04/11/2025	1,56%	0,20	13,05	12,71	12,57	13,05	15M	3.434
03/11/2025	-0,46%	-0,06	12,85	13,00	12,73	13,09	25M	6.734
31/10/2025	3,53%	0,44	12,91	12,50	12,48	12,92	78M	6.019
30/10/2025	2,80%	0,34	12,47	12,00	11,92	12,56	32M	4.556
29/10/2025	1,08%	0,13	12,13	12,05	12,02	12,39	34M	6.864
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	-	-	10,81	10,82	10,53	11,23	24M	8.064

Date,Open,High,Low,Close,Volume
24-Feb-26,12.88,13.18,12.81,12.97,32301363
23-Feb-26,12.94,12.94,12.61,12.85,26291590
20-Feb-26,12.54,12.99,12.33,12.95,21727937
19-Feb-26,12.61,12.81,12.51,12.54,14855144
18-Feb-26,12.41,12.72,12.33,12.65,23534202
13-Feb-26,12.25,12.32,11.96,12.29,22176804
12-Feb-26,12.80,12.80,12.27,12.37,55610864
11-Feb-26,12.78,12.83,12.50,12.75,31900165
10-Feb-26,13.04,13.11,12.59,12.63,44775083
09-Feb-26,13.17,13.32,12.91,13.09,18894866
06-Feb-26,13.74,13.74,12.94,13.12,55035237
05-Feb-26,13.62,13.85,13.52,13.65,35475051
04-Feb-26,14.03,14.15,13.36,13.62,40199117
03-Feb-26,14.49,14.74,14.17,14.26,45744448
02-Feb-26,14.46,14.48,14.09,14.39,15635096
30-Jan-26,14.49,14.56,14.10,14.40,31194507
29-Jan-26,15.43,15.44,14.21,14.45,72261724
28-Jan-26,15.69,15.94,15.14,15.35,30150110
27-Jan-26,15.25,15.93,15.25,15.50,38166597
26-Jan-26,14.88,15.16,14.52,15.11,27112709
23-Jan-26,14.44,14.95,14.24,14.73,19465966
22-Jan-26,13.87,14.53,13.73,14.22,31401981
21-Jan-26,13.30,14.08,13.30,13.87,32197745
20-Jan-26,12.76,13.42,12.76,13.30,18492782
19-Jan-26,12.84,13.03,12.78,12.87,8198038
16-Jan-26,13.06,13.06,12.60,12.83,18477287
15-Jan-26,13.12,13.18,12.90,13.05,14109813
14-Jan-26,12.99,13.31,12.92,13.13,13354926
13-Jan-26,13.26,13.28,12.86,12.98,12218312
12-Jan-26,13.56,13.56,13.21,13.29,19687749
09-Jan-26,13.23,13.81,13.05,13.49,39175544
08-Jan-26,12.99,13.15,12.79,13.12,21141299
07-Jan-26,13.12,13.12,12.68,12.96,21771144
06-Jan-26,12.56,13.31,12.56,13.01,37879570
05-Jan-26,12.60,12.75,12.37,12.54,18229117
02-Jan-26,13.10,13.10,12.49,12.60,21371680
30-Dec-25,12.91,13.14,12.83,12.96,15064395
29-Dec-25,12.91,12.98,12.69,12.86,9193523
26-Dec-25,13.13,13.13,12.82,12.89,13106486
23-Dec-25,12.72,13.14,12.48,13.14,22528282
22-Dec-25,12.67,12.96,12.45,12.46,18693247
19-Dec-25,12.57,13.04,12.54,12.82,19541469
18-Dec-25,12.42,12.66,12.36,12.57,23271647
17-Dec-25,12.87,12.90,12.26,12.42,24428258
16-Dec-25,13.13,13.13,12.32,12.82,77910462
15-Dec-25,12.97,13.45,12.97,13.17,17888651
12-Dec-25,12.86,13.00,12.71,12.86,29253227
11-Dec-25,12.61,13.00,12.37,12.77,37232327
10-Dec-25,13.06,13.06,12.38,12.64,41665004
09-Dec-25,12.61,13.20,12.28,12.90,63743218
08-Dec-25,13.62,13.96,12.26,12.80,80328921
05-Dec-25,15.00,15.38,13.51,13.57,64190254
04-Dec-25,15.72,16.00,14.99,14.99,279213570
03-Dec-25,15.11,15.96,15.06,15.65,37538136
02-Dec-25,14.79,15.27,14.66,15.18,32049621
01-Dec-25,14.90,14.98,14.46,14.79,13895543
28-Nov-25,14.69,14.90,14.49,14.60,19076490
27-Nov-25,14.26,14.76,14.26,14.69,10387889
26-Nov-25,13.83,14.40,13.83,14.30,16271473
25-Nov-25,13.67,14.07,13.66,13.96,13538251
24-Nov-25,13.39,13.97,13.37,13.71,18134304
21-Nov-25,13.40,13.55,13.24,13.39,13654577
19-Nov-25,13.74,13.92,13.47,13.52,12184128
18-Nov-25,13.63,14.06,13.61,13.80,14457647
17-Nov-25,13.83,13.93,13.66,13.85,12238540
14-Nov-25,13.92,14.13,13.76,13.87,24187915
13-Nov-25,14.42,14.53,13.76,14.11,21532373
12-Nov-25,14.15,14.57,13.95,14.42,38763752
11-Nov-25,13.50,14.45,12.95,14.36,74221704
10-Nov-25,13.22,13.72,12.95,13.72,27992676
07-Nov-25,13.58,13.85,13.25,13.28,50678988
06-Nov-25,13.32,13.65,13.28,13.61,22443298
05-Nov-25,12.86,13.64,12.85,13.47,30687077
04-Nov-25,12.71,13.05,12.57,13.05,15391903
03-Nov-25,13.00,13.09,12.73,12.85,24864300
31-Oct-25,12.50,12.92,12.48,12.91,77680478
30-Oct-25,12.00,12.56,11.92,12.47,31685586
29-Oct-25,12.05,12.39,12.02,12.13,34485641
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

*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