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
11/10/2024	0,68%	0,10	14,80	14,57	14,35	14,86	26M	7.177
10/10/2024	2,37%	0,34	14,70	14,49	14,15	14,70	39M	6.648
09/10/2024	-3,49%	-0,52	14,36	14,83	14,24	14,83	18M	6.453
08/10/2024	2,55%	0,37	14,88	14,44	14,28	14,88	26M	6.744
07/10/2024	-3,27%	-0,49	14,51	15,00	14,24	15,08	28M	7.673
04/10/2024	-4,58%	-0,72	15,00	15,72	14,92	15,72	33M	9.175
03/10/2024	1,42%	0,22	15,72	15,44	15,24	15,81	36M	7.432

02/10/2024	-3,43%	-0,55	15,50	16,31	15,49	16,44	46M	9.118
01/10/2024	-2,73%	-0,45	16,05	16,37	15,90	16,70	26M	7.205
30/09/2024	-1,67%	-0,28	16,50	16,60	16,37	16,80	16M	3.409
27/09/2024	2,57%	0,42	16,78	16,47	16,36	16,95	23M	5.200
26/09/2024	-0,24%	-0,04	16,36	16,44	16,14	16,58	17M	5.457
25/09/2024	-1,80%	-0,30	16,40	16,61	16,28	16,83	16M	4.585
24/09/2024	1,40%	0,23	16,70	16,55	16,23	16,70	18M	4.356
23/09/2024	-2,08%	-0,35	16,47	16,70	16,13	16,70	25M	6.902
20/09/2024	-3,50%	-0,61	16,82	17,66	16,76	17,66	41M	7.847
19/09/2024	-1,69%	-0,30	17,43	17,70	17,22	17,90	17M	4.324
18/09/2024	0,45%	0,08	17,73	17,65	17,41	17,98	93M	6.749
17/09/2024	-0,34%	-0,06	17,65	17,60	17,45	17,78	20M	3.707
16/09/2024	-1,01%	-0,18	17,71	18,09	17,60	18,09	19M	3.220
13/09/2024	3,95%	0,68	17,89	17,33	17,18	18,01	31M	6.874
12/09/2024	-1,09%	-0,19	17,21	17,43	16,96	17,43	33M	7.568
11/09/2024	-0,29%	-0,05	17,40	17,45	17,31	17,59	41M	9.118
10/09/2024	-1,47%	-0,26	17,45	17,79	17,35	17,86	25M	6.462
09/09/2024	-2,53%	-0,46	17,71	18,23	17,66	18,30	33M	7.416
06/09/2024	-1,78%	-0,33	18,17	18,50	18,04	18,84	35M	8.314
05/09/2024	-0,05%	-0,01	18,50	18,51	18,23	18,66	27M	7.174
04/09/2024	10,11%	1,70	18,51	16,84	16,84	18,52	72M	11.864
03/09/2024	-0,12%	-0,02	16,81	16,78	16,49	16,96	22M	6.068
02/09/2024	-2,66%	-0,46	16,83	17,35	16,62	17,35	17M	5.173
30/08/2024	-1,14%	-0,20	17,29	17,29	16,94	17,40	27M	6.178
29/08/2024	-1,19%	-0,21	17,49	17,58	17,20	17,60	13M	3.381
28/08/2024	0,40%	0,07	17,70	17,63	17,36	17,70	18M	4.637
27/08/2024	1,50%	0,26	17,63	17,40	17,20	17,63	19M	5.924
26/08/2024	-1,31%	-0,23	17,37	17,66	17,28	17,66	14M	3.825
23/08/2024	2,21%	0,38	17,60	17,22	17,14	17,75	39M	6.772
22/08/2024	-1,94%	-0,34	17,22	17,44	17,11	17,57	21M	6.024
21/08/2024	-0,45%	-0,08	17,56	17,50	17,32	17,90	25M	6.711
20/08/2024	2,80%	0,48	17,64	17,00	16,92	17,64	24M	5.734
19/08/2024	1,24%	0,21	17,16	16,95	16,82	17,26	29M	5.937
16/08/2024	-2,14%	-0,37	16,95	17,57	16,77	17,58	25M	5.701
15/08/2024	3,84%	0,64	17,32	16,78	16,54	17,52	42M	10.181
14/08/2024	-0,12%	-0,02	16,68	16,58	16,45	16,84	23M	6.802
13/08/2024	2,20%	0,36	16,70	16,64	16,30	16,83	39M	9.528
12/08/2024	-0,55%	-0,09	16,34	16,51	16,27	16,56	28M	6.136
09/08/2024	1,61%	0,26	16,43	16,30	16,07	16,74	41M	9.117
08/08/2024	1,51%	0,24	16,17	15,94	15,77	16,34	23M	4.904
07/08/2024	2,12%	0,33	15,93	15,65	15,65	16,10	30M	4.935
06/08/2024	2,70%	0,41	15,60	15,26	14,82	15,77	19M	4.829
05/08/2024	-1,49%	-0,23	15,19	14,92	14,54	15,48	35M	8.169
02/08/2024	0,52%	0,08	15,42	15,35	14,95	15,47	31M	9.218
01/08/2024	1,46%	0,22	15,34	15,28	15,13	15,77	58M	12.252
31/07/2024	-3,45%	-0,54	15,12	15,72	14,83	15,77	54M	8.954
30/07/2024	4,54%	0,68	15,66	14,70	14,70	15,72	62M	13.011
29/07/2024	10,07%	1,37	14,98	14,53	14,05	15,16	66M	10.909
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	-	-	13,52	13,46	13,46	13,94	38M	9.495

Date,Open,High,Low,Close,Volume
11-Oct-24,14.57,14.86,14.35,14.80,25866375
10-Oct-24,14.49,14.70,14.15,14.70,39125293
09-Oct-24,14.83,14.83,14.24,14.36,18114017
08-Oct-24,14.44,14.88,14.28,14.88,25504442
07-Oct-24,15.00,15.08,14.24,14.51,28129466
04-Oct-24,15.72,15.72,14.92,15.00,32745838
03-Oct-24,15.44,15.81,15.24,15.72,35607595
02-Oct-24,16.31,16.44,15.49,15.50,46254232
01-Oct-24,16.37,16.70,15.90,16.05,25793161
30-Sep-24,16.60,16.80,16.37,16.50,15739115
27-Sep-24,16.47,16.95,16.36,16.78,22780752
26-Sep-24,16.44,16.58,16.14,16.36,16657403
25-Sep-24,16.61,16.83,16.28,16.40,15804738
24-Sep-24,16.55,16.70,16.23,16.70,18174000
23-Sep-24,16.70,16.70,16.13,16.47,25090161
20-Sep-24,17.66,17.66,16.76,16.82,40644846
19-Sep-24,17.70,17.90,17.22,17.43,16972767
18-Sep-24,17.65,17.98,17.41,17.73,92995974
17-Sep-24,17.60,17.78,17.45,17.65,19859276
16-Sep-24,18.09,18.09,17.60,17.71,19253616
13-Sep-24,17.33,18.01,17.18,17.89,31461775
12-Sep-24,17.43,17.43,16.96,17.21,32882346
11-Sep-24,17.45,17.59,17.31,17.40,41336233
10-Sep-24,17.79,17.86,17.35,17.45,24968574
09-Sep-24,18.23,18.30,17.66,17.71,32591347
06-Sep-24,18.50,18.84,18.04,18.17,35357399
05-Sep-24,18.51,18.66,18.23,18.50,27340364
04-Sep-24,16.84,18.52,16.84,18.51,71867528
03-Sep-24,16.78,16.96,16.49,16.81,21839123
02-Sep-24,17.35,17.35,16.62,16.83,16714409
30-Aug-24,17.29,17.40,16.94,17.29,27302536
29-Aug-24,17.58,17.60,17.20,17.49,12578786
28-Aug-24,17.63,17.70,17.36,17.70,18231086
27-Aug-24,17.40,17.63,17.20,17.63,18683280
26-Aug-24,17.66,17.66,17.28,17.37,13641430
23-Aug-24,17.22,17.75,17.14,17.60,38623119
22-Aug-24,17.44,17.57,17.11,17.22,21380168
21-Aug-24,17.50,17.90,17.32,17.56,25173161
20-Aug-24,17.00,17.64,16.92,17.64,24360823
19-Aug-24,16.95,17.26,16.82,17.16,29112697
16-Aug-24,17.57,17.58,16.77,16.95,24783391
15-Aug-24,16.78,17.52,16.54,17.32,42444811
14-Aug-24,16.58,16.84,16.45,16.68,23267950
13-Aug-24,16.64,16.83,16.30,16.70,38629727
12-Aug-24,16.51,16.56,16.27,16.34,27969349
09-Aug-24,16.30,16.74,16.07,16.43,40509911
08-Aug-24,15.94,16.34,15.77,16.17,23015210
07-Aug-24,15.65,16.10,15.65,15.93,30286506
06-Aug-24,15.26,15.77,14.82,15.60,18672076
05-Aug-24,14.92,15.48,14.54,15.19,35372958
02-Aug-24,15.35,15.47,14.95,15.42,31361912
01-Aug-24,15.28,15.77,15.13,15.34,58091222
31-Jul-24,15.72,15.77,14.83,15.12,53800622
30-Jul-24,14.70,15.72,14.70,15.66,61650695
29-Jul-24,14.53,15.16,14.05,14.98,66072215
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

*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