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
14/02/20254,92%0,5110,8710,4810,4410,9719M4.851
13/02/20251,67%0,1710,3610,2610,1110,3815M4.171
12/02/2025-6,34%-0,6910,1910,6810,1110,6938M9.324
11/02/2025-0,46%-0,0510,8810,9010,5510,9327M9.368
10/02/20253,11%0,3310,9310,6010,6011,0418M5.028
07/02/2025-4,07%-0,4510,6010,9210,5410,9219M5.072
06/02/20251,38%0,1511,0511,0010,8611,1818M6.213
05/02/2025-5,05%-0,5810,9011,4510,9011,4524M5.866
04/02/2025-1,29%-0,1511,4811,5311,3711,697M2.636
03/02/20250,78%0,0911,6311,5011,3511,7918M6.156
31/01/2025-3,83%-0,4611,5411,9511,5412,2520M6.061
30/01/20258,79%0,9712,0011,0311,0312,0024M5.225
29/01/20251,29%0,1411,0310,9510,8211,229M2.743
28/01/2025-1,54%-0,1710,8911,0010,8911,1213M5.107
27/01/20253,95%0,4211,0610,6810,5011,1928M6.896
24/01/20250,76%0,0810,6410,7410,4510,8817M5.387
23/01/2025-3,91%-0,4310,5611,0110,4311,0125M5.596
22/01/20252,90%0,3110,9910,7610,6811,0823M9.055
21/01/20250,09%0,0110,6810,6510,4310,6821M6.206
20/01/2025-1,93%-0,2110,6710,9810,6111,0714M4.205
17/01/2025-1,27%-0,1410,8811,0810,8211,2419M5.411
16/01/2025-2,22%-0,2511,0211,3810,9211,3816M4.471
15/01/20255,23%0,5611,2710,7310,7311,3531M10.333
14/01/20250,85%0,0910,7110,6710,5610,8022M6.585
13/01/2025-2,57%-0,2810,6210,9010,5710,9725M5.588
10/01/2025-2,42%-0,2710,9011,0810,7611,1527M7.642
09/01/2025-5,58%-0,6611,1711,8310,9211,9132M7.414
08/01/2025-0,17%-0,0211,8311,6411,5411,9760M9.257
07/01/20256,76%0,7511,8511,2611,1311,8749M7.733
06/01/20255,82%0,6111,1010,6610,6611,2225M6.606
03/01/2025-1,41%-0,1510,4910,5510,4810,7814M4.270
02/01/2025-0,75%-0,0810,6410,6310,4410,7715M3.822
30/12/2024-0,92%-0,1010,7210,8010,5110,9826M9.098
27/12/20240,37%0,0410,8210,9410,3610,9440M5.283
26/12/2024-2,00%-0,2210,7810,9910,7811,0521M4.564
23/12/2024-5,25%-0,6111,0011,3911,0011,5122M6.954
20/12/20243,11%0,3511,6111,3011,1811,8836M7.407
19/12/20245,23%0,5611,2610,6710,5511,3036M7.989
18/12/2024-3,52%-0,3910,7011,0810,5211,0844M8.699
17/12/20241,74%0,1911,0910,9810,7911,2226M8.216
16/12/2024-0,46%-0,0510,9011,1010,7711,1531M11.022
13/12/2024-4,28%-0,4910,9511,3910,9511,5120M4.958
12/12/2024-4,67%-0,5611,4411,7511,1411,8431M6.959
11/12/20248,99%0,9912,0011,1010,8812,1851M12.597
10/12/20244,16%0,4411,0110,7510,5411,0129M7.109
09/12/2024-4,43%-0,4910,5711,1410,5411,1940M8.248
06/12/2024-4,16%-0,4811,0611,5410,9011,5535M8.035
05/12/2024-0,86%-0,1011,5411,7711,4912,0242M7.097
04/12/2024-1,77%-0,2111,6411,8611,5912,0065M11.658
03/12/2024-2,39%-0,2911,8512,1411,7212,2345M10.767
02/12/2024-1,38%-0,1712,1412,3511,8812,3522M5.629
29/11/2024-0,73%-0,0912,3112,4011,8212,4528M6.250
28/11/2024-7,46%-1,0012,4013,4312,2513,4325M5.061
27/11/2024-2,97%-0,4113,4013,8113,2513,9430M8.908
26/11/20240,44%0,0613,8113,7613,7014,0623M5.424
25/11/20242,23%0,3013,7513,5613,4113,7524M3.813
22/11/20243,07%0,4013,4513,1112,9513,5723M5.642
21/11/2024-2,90%-0,3913,0513,2712,7613,2847M7.151
19/11/20242,05%0,2713,4413,2913,0013,4519M4.708
18/11/2024-0,53%-0,0713,1713,2813,0513,4019M6.610
14/11/2024-0,97%-0,1313,2413,4813,0513,4828M7.550
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--15,1914,9214,5415,4835M8.169


*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

© 2017-2025 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