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
25/09/2026	-0,26%	-0,02	7,64	7,66	7,55	7,81	27M	5.763
24/09/2026	-9,24%	-0,78	7,66	8,40	7,65	8,44	79M	9.538
23/09/2026	-1,86%	-0,16	8,44	8,48	8,38	8,78	18M	2.938
22/09/2026	0,58%	0,05	8,60	8,44	8,43	8,61	15M	2.949
21/09/2026	5,82%	0,47	8,55	8,13	8,13	8,85	38M	4.746
18/09/2026	0,00%	0,00	8,08	8,05	7,92	8,19	38M	5.274
17/09/2026	-6,05%	-0,52	8,08	8,65	8,08	8,74	51M	5.201
16/09/2026	0,00%	0,00	8,60	8,59	8,53	8,77	13M	3.166
15/09/2026	-1,60%	-0,14	8,60	8,78	8,59	8,80	9M	2.768
14/09/2026	-2,02%	-0,18	8,74	8,60	8,52	8,85	18M	3.587
11/09/2026	-2,09%	-0,19	8,92	9,06	8,87	9,17	28M	3.381
10/09/2026	4,00%	0,35	9,11	8,66	8,52	9,16	33M	4.570
09/09/2026	-2,12%	-0,19	8,76	8,85	8,68	9,00	37M	9.828
08/09/2026	-1,00%	-0,09	8,95	9,18	8,92	9,25	17M	3.981
04/09/2026	0,56%	0,05	9,04	9,03	8,77	9,17	20M	3.467
03/09/2026	0,67%	0,06	8,99	9,08	8,91	9,16	34M	5.462
02/09/2026	3,60%	0,31	8,93	8,70	8,59	9,13	17M	5.183
01/09/2026	4,74%	0,39	8,62	8,45	8,32	8,75	33M	9.405
31/08/2026	-1,32%	-0,11	8,23	8,37	8,23	8,49	26M	6.884
28/08/2026	0,12%	0,01	8,34	8,61	8,27	8,74	20M	4.594
27/08/2026	0,24%	0,02	8,33	8,31	8,21	8,43	10M	2.604
26/08/2026	-2,35%	-0,20	8,31	8,47	8,31	8,59	12M	4.155
25/08/2026	4,03%	0,33	8,51	8,21	8,12	8,51	17M	5.734
24/08/2026	-0,24%	-0,02	8,18	8,12	8,07	8,26	14M	3.561
21/08/2026	3,02%	0,24	8,20	7,99	7,96	8,26	21M	4.080
20/08/2026	-3,40%	-0,28	7,96	8,21	7,91	8,25	22M	7.522
19/08/2026	-0,72%	-0,06	8,24	8,45	8,24	8,57	18M	4.707
18/08/2026	-3,38%	-0,29	8,30	8,58	8,29	8,61	15M	4.042
17/08/2026	-0,23%	-0,02	8,59	8,57	8,50	8,69	11M	3.587
14/08/2026	-1,71%	-0,15	8,61	8,74	8,30	8,75	24M	5.262
13/08/2026	2,70%	0,23	8,76	8,51	8,51	8,82	29M	6.564
12/08/2026	-2,18%	-0,19	8,53	8,76	8,45	8,78	25M	6.817
11/08/2026	-4,49%	-0,41	8,72	9,38	8,61	9,38	46M	9.581
10/08/2026	-0,44%	-0,04	9,13	9,16	8,98	9,34	22M	4.858
07/08/2026	0,33%	0,03	9,17	9,16	8,81	9,20	26M	6.784
06/08/2026	-2,35%	-0,22	9,14	9,27	9,14	9,40	24M	3.447
05/08/2026	-1,78%	-0,17	9,36	9,60	9,34	9,64	10M	2.202
04/08/2026	-1,24%	-0,12	9,53	9,77	9,45	9,83	11M	2.127
03/08/2026	2,12%	0,20	9,65	9,50	9,41	9,65	17M	4.806
31/07/2026	0,00%	0,00	9,45	9,50	9,32	9,54	10M	3.718
30/07/2026	1,39%	0,13	9,45	9,33	9,28	9,50	18M	4.474
29/07/2026	-3,42%	-0,33	9,32	9,46	9,26	9,60	20M	6.096
28/07/2026	0,84%	0,08	9,65	9,68	9,58	9,98	10M	2.852
27/07/2026	2,24%	0,21	9,57	9,49	9,45	9,75	12M	2.670
24/07/2026	-2,19%	-0,21	9,36	9,47	9,36	9,59	14M	4.630
23/07/2026	-0,21%	-0,02	9,57	9,53	9,32	9,59	19M	4.992
22/07/2026	1,48%	0,14	9,59	9,47	9,36	9,59	16M	2.829
21/07/2026	-2,68%	-0,26	9,45	9,71	9,32	9,76	19M	4.391
20/07/2026	0,00%	0,00	9,71	9,75	9,55	9,80	15M	4.927
17/07/2026	-3,29%	-0,33	9,71	10,02	9,68	10,06	20M	5.922
16/07/2026	0,10%	0,01	10,04	9,98	9,78	10,04	13M	2.237
15/07/2026	-2,62%	-0,27	10,03	10,32	9,97	10,32	14M	3.995
14/07/2026	3,00%	0,30	10,30	10,05	9,87	10,35	18M	5.001
13/07/2026	-2,44%	-0,25	10,00	10,25	9,92	10,27	12M	3.196
10/07/2026	4,91%	0,48	10,25	10,06	10,03	10,37	19M	3.922
09/07/2026	2,30%	0,22	9,77	9,53	9,48	9,77	15M	3.674
08/07/2026	-1,75%	-0,17	9,55	9,68	9,45	9,72	15M	5.527
07/07/2026	-2,70%	-0,27	9,72	9,99	9,61	10,05	22M	4.442
06/07/2026	-3,01%	-0,31	9,99	10,15	9,94	10,28	15M	5.269
03/07/2026	0,39%	0,04	10,30	10,29	10,20	10,45	6M	1.414
02/07/2026	0,88%	0,09	10,26	10,28	10,16	10,45	13M	3.915
01/07/2026	-1,45%	-0,15	10,17	10,09	9,98	10,41	22M	4.879
30/06/2026	-2,64%	-0,28	10,32	10,45	10,10	10,45	22M	4.075
29/06/2026	-0,93%	-0,10	10,60	10,70	10,54	10,82	12M	2.750
26/06/2026	0,75%	0,08	10,70	10,62	10,40	10,78	21M	3.336
25/06/2026	0,28%	0,03	10,62	10,66	10,58	10,87	34M	4.754
24/06/2026	3,82%	0,39	10,59	10,15	10,09	10,70	58M	6.926
23/06/2026	1,59%	0,16	10,20	9,90	9,83	10,20	29M	3.653
22/06/2026	-0,10%	-0,01	10,04	10,03	9,94	10,20	17M	3.764
19/06/2026	3,61%	0,35	10,05	9,66	9,65	10,05	18M	3.254
18/06/2026	-2,12%	-0,21	9,70	9,86	9,64	9,95	38M	5.658
17/06/2026	-2,36%	-0,24	9,91	10,16	9,88	10,35	24M	3.766
16/06/2026	-2,12%	-0,22	10,15	10,33	10,07	10,33	20M	4.427
15/06/2026	-1,61%	-0,17	10,37	10,79	10,21	11,08	40M	8.693
12/06/2026	-0,85%	-0,09	10,54	10,53	10,38	10,77	18M	4.217
11/06/2026	3,20%	0,33	10,63	10,31	10,27	10,84	25M	4.662
10/06/2026	-2,65%	-0,28	10,30	10,52	10,25	10,52	24M	3.638
09/06/2026	1,93%	0,20	10,58	10,53	10,40	10,69	18M	3.355
08/06/2026	-1,24%	-0,13	10,38	10,54	10,33	10,65	21M	4.780
05/06/2026	-0,76%	-0,08	10,51	10,59	10,39	10,67	26M	6.730
03/06/2026	-6,61%	-0,75	10,59	11,17	10,38	11,17	39M	10.066
02/06/2026	-0,35%	-0,04	11,34	11,53	11,28	11,65	14M	4.495
01/06/2026	-0,52%	-0,06	11,38	11,67	11,37	11,85	27M	6.925
29/05/2026	1,24%	0,14	11,44	11,31	11,11	11,45	21M	6.541
28/05/2026	0,62%	0,07	11,30	11,29	11,13	11,50	17M	4.984
27/05/2026	-1,32%	-0,15	11,23	11,44	11,18	11,70	25M	6.379
26/05/2026	-1,56%	-0,18	11,38	11,53	11,07	11,59	28M	6.524
25/05/2026	6,06%	0,66	11,56	11,09	11,00	11,61	24M	4.723
22/05/2026	1,11%	0,12	10,90	10,75	10,65	11,11	24M	5.959
21/05/2026	-0,74%	-0,08	10,78	10,86	10,55	10,91	16M	5.371
20/05/2026	3,82%	0,40	10,86	10,60	10,55	11,01	21M	6.168
19/05/2026	-3,51%	-0,38	10,46	10,67	10,39	10,83	31M	8.795
18/05/2026	2,36%	0,25	10,84	10,54	10,54	10,84	25M	8.438
15/05/2026	-3,46%	-0,38	10,59	10,50	10,40	10,90	33M	8.068
14/05/2026	5,68%	0,59	10,97	10,51	10,27	11,27	31M	6.522
13/05/2026	-7,49%	-0,84	10,38	11,06	10,17	11,13	65M	13.039
12/05/2026	3,99%	0,43	11,22	10,88	10,78	11,34	46M	13.528
11/05/2026	-4,34%	-0,49	10,79	11,28	10,67	11,28	24M	4.710
08/05/2026	-0,44%	-0,05	11,28	11,45	11,15	11,58	25M	3.529
07/05/2026	-1,22%	-0,14	11,33	11,36	11,25	11,66	18M	5.092
06/05/2026	2,96%	0,33	11,47	11,35	11,35	11,70	19M	4.412
05/05/2026	0,63%	0,07	11,14	11,08	11,07	11,24	11M	2.825
04/05/2026	0,45%	0,05	11,07	11,02	10,82	11,14	18M	5.632
30/04/2026	1,38%	0,15	11,02	10,96	10,80	11,10	23M	4.970
29/04/2026	-2,69%	-0,30	10,87	11,08	10,82	11,23	14M	3.389
28/04/2026	-3,29%	-0,38	11,17	11,56	11,14	11,56	16M	4.746
27/04/2026	-4,86%	-0,59	11,55	11,61	11,27	11,61	15M	5.449
24/04/2026	-0,90%	-0,11	12,14	12,20	12,01	12,37	13M	3.120
23/04/2026	-3,16%	-0,40	12,25	12,58	12,17	12,63	21M	6.797
22/04/2026	-3,95%	-0,52	12,65	13,21	12,57	13,32	22M	4.743
20/04/2026	-1,72%	-0,23	13,17	13,30	13,08	13,39	9M	2.136
17/04/2026	2,92%	0,38	13,40	13,40	13,20	13,81	29M	7.719
16/04/2026	0,31%	0,04	13,02	12,98	12,92	13,50	74M	10.935
15/04/2026	2,04%	0,26	12,98	12,81	12,65	12,98	103M	6.960
14/04/2026	-0,39%	-0,05	12,72	12,77	12,63	13,01	15M	3.285
13/04/2026	-0,85%	-0,11	12,77	12,76	12,52	12,84	14M	4.353
10/04/2026	-1,53%	-0,20	12,88	13,08	12,61	13,30	27M	6.578
09/04/2026	3,40%	0,43	13,08	12,65	12,56	13,24	23M	4.607
08/04/2026	4,12%	0,50	12,65	12,80	12,63	13,17	15M	3.620
07/04/2026	-1,06%	-0,13	12,15	12,19	11,93	12,28	8M	2.215
06/04/2026	-1,29%	-0,16	12,28	12,58	12,05	12,58	10M	2.819
02/04/2026	-0,08%	-0,01	12,44	12,21	11,93	12,54	11M	3.778
01/04/2026	1,30%	0,16	12,45	12,40	12,34	12,76	21M	5.599
31/03/2026	4,86%	0,57	12,29	12,06	11,83	12,35	15M	4.561
30/03/2026	0,77%	0,09	11,72	11,86	11,53	11,87	17M	4.803
27/03/2026	-2,60%	-0,31	11,63	11,94	11,55	11,96	15M	4.473
26/03/2026	-2,53%	-0,31	11,94	12,07	11,81	12,24	18M	7.089
25/03/2026	3,99%	0,47	12,25	11,78	11,78	12,48	27M	6.751
24/03/2026	0,68%	0,08	11,78	11,70	11,37	11,78	13M	4.637
23/03/2026	6,36%	0,70	11,70	11,25	11,16	11,88	24M	6.937
20/03/2026	-3,68%	-0,42	11,00	11,39	10,92	11,39	22M	5.413
19/03/2026	1,15%	0,13	11,42	11,11	10,86	11,50	25M	5.294
18/03/2026	-0,53%	-0,06	11,29	11,23	11,12	11,53	28M	5.525
17/03/2026	-	-	11,35	11,52	11,31	11,78	23M	6.165

Date,Open,High,Low,Close,Volume
25-Sep-26,7.66,7.81,7.55,7.64,27219081
24-Sep-26,8.40,8.44,7.65,7.66,78877236
23-Sep-26,8.48,8.78,8.38,8.44,18368318
22-Sep-26,8.44,8.61,8.43,8.60,15344343
21-Sep-26,8.13,8.85,8.13,8.55,38183171
18-Sep-26,8.05,8.19,7.92,8.08,38188946
17-Sep-26,8.65,8.74,8.08,8.08,50625811
16-Sep-26,8.59,8.77,8.53,8.60,13491268
15-Sep-26,8.78,8.80,8.59,8.60,9395365
14-Sep-26,8.60,8.85,8.52,8.74,18264773
11-Sep-26,9.06,9.17,8.87,8.92,28267928
10-Sep-26,8.66,9.16,8.52,9.11,33321738
09-Sep-26,8.85,9.00,8.68,8.76,37461014
08-Sep-26,9.18,9.25,8.92,8.95,16804138
04-Sep-26,9.03,9.17,8.77,9.04,20371956
03-Sep-26,9.08,9.16,8.91,8.99,33762753
02-Sep-26,8.70,9.13,8.59,8.93,17166419
01-Sep-26,8.45,8.75,8.32,8.62,33392895
31-Aug-26,8.37,8.49,8.23,8.23,26197257
28-Aug-26,8.61,8.74,8.27,8.34,20359066
27-Aug-26,8.31,8.43,8.21,8.33,10197115
26-Aug-26,8.47,8.59,8.31,8.31,12439895
25-Aug-26,8.21,8.51,8.12,8.51,17446222
24-Aug-26,8.12,8.26,8.07,8.18,13850734
21-Aug-26,7.99,8.26,7.96,8.20,21239235
20-Aug-26,8.21,8.25,7.91,7.96,22316894
19-Aug-26,8.45,8.57,8.24,8.24,17956379
18-Aug-26,8.58,8.61,8.29,8.30,15479825
17-Aug-26,8.57,8.69,8.50,8.59,11222647
14-Aug-26,8.74,8.75,8.30,8.61,24273754
13-Aug-26,8.51,8.82,8.51,8.76,29175701
12-Aug-26,8.76,8.78,8.45,8.53,24715318
11-Aug-26,9.38,9.38,8.61,8.72,45810681
10-Aug-26,9.16,9.34,8.98,9.13,21682329
07-Aug-26,9.16,9.20,8.81,9.17,25839829
06-Aug-26,9.27,9.40,9.14,9.14,23537128
05-Aug-26,9.60,9.64,9.34,9.36,10156664
04-Aug-26,9.77,9.83,9.45,9.53,11155570
03-Aug-26,9.50,9.65,9.41,9.65,17400234
31-Jul-26,9.50,9.54,9.32,9.45,9535224
30-Jul-26,9.33,9.50,9.28,9.45,18091155
29-Jul-26,9.46,9.60,9.26,9.32,20197990
28-Jul-26,9.68,9.98,9.58,9.65,10044666
27-Jul-26,9.49,9.75,9.45,9.57,11912342
24-Jul-26,9.47,9.59,9.36,9.36,14472853
23-Jul-26,9.53,9.59,9.32,9.57,19195132
22-Jul-26,9.47,9.59,9.36,9.59,15639678
21-Jul-26,9.71,9.76,9.32,9.45,18905264
20-Jul-26,9.75,9.80,9.55,9.71,14539675
17-Jul-26,10.02,10.06,9.68,9.71,20499050
16-Jul-26,9.98,10.04,9.78,10.04,12872908
15-Jul-26,10.32,10.32,9.97,10.03,14427212
14-Jul-26,10.05,10.35,9.87,10.30,18415482
13-Jul-26,10.25,10.27,9.92,10.00,12290143
10-Jul-26,10.06,10.37,10.03,10.25,18973752
09-Jul-26,9.53,9.77,9.48,9.77,15042490
08-Jul-26,9.68,9.72,9.45,9.55,14743155
07-Jul-26,9.99,10.05,9.61,9.72,22104221
06-Jul-26,10.15,10.28,9.94,9.99,14553502
03-Jul-26,10.29,10.45,10.20,10.30,5819531
02-Jul-26,10.28,10.45,10.16,10.26,12791112
01-Jul-26,10.09,10.41,9.98,10.17,21539000
30-Jun-26,10.45,10.45,10.10,10.32,22086109
29-Jun-26,10.70,10.82,10.54,10.60,12208290
26-Jun-26,10.62,10.78,10.40,10.70,20647022
25-Jun-26,10.66,10.87,10.58,10.62,34389224
24-Jun-26,10.15,10.70,10.09,10.59,58118243
23-Jun-26,9.90,10.20,9.83,10.20,28675109
22-Jun-26,10.03,10.20,9.94,10.04,17187295
19-Jun-26,9.66,10.05,9.65,10.05,17637703
18-Jun-26,9.86,9.95,9.64,9.70,37883151
17-Jun-26,10.16,10.35,9.88,9.91,24253489
16-Jun-26,10.33,10.33,10.07,10.15,20109502
15-Jun-26,10.79,11.08,10.21,10.37,39625133
12-Jun-26,10.53,10.77,10.38,10.54,17862945
11-Jun-26,10.31,10.84,10.27,10.63,24628099
10-Jun-26,10.52,10.52,10.25,10.30,23973346
09-Jun-26,10.53,10.69,10.40,10.58,17795543
08-Jun-26,10.54,10.65,10.33,10.38,21466800
05-Jun-26,10.59,10.67,10.39,10.51,26363904
03-Jun-26,11.17,11.17,10.38,10.59,38557125
02-Jun-26,11.53,11.65,11.28,11.34,14070385
01-Jun-26,11.67,11.85,11.37,11.38,27399062
29-May-26,11.31,11.45,11.11,11.44,20947747
28-May-26,11.29,11.50,11.13,11.30,17046689
27-May-26,11.44,11.70,11.18,11.23,24676293
26-May-26,11.53,11.59,11.07,11.38,27720347
25-May-26,11.09,11.61,11.00,11.56,23619906
22-May-26,10.75,11.11,10.65,10.90,23694101
21-May-26,10.86,10.91,10.55,10.78,16130742
20-May-26,10.60,11.01,10.55,10.86,20816924
19-May-26,10.67,10.83,10.39,10.46,30627456
18-May-26,10.54,10.84,10.54,10.84,24837306
15-May-26,10.50,10.90,10.40,10.59,33485538
14-May-26,10.51,11.27,10.27,10.97,30814734
13-May-26,11.06,11.13,10.17,10.38,64576796
12-May-26,10.88,11.34,10.78,11.22,46029170
11-May-26,11.28,11.28,10.67,10.79,23614539
08-May-26,11.45,11.58,11.15,11.28,24911357
07-May-26,11.36,11.66,11.25,11.33,17522671
06-May-26,11.35,11.70,11.35,11.47,18880130
05-May-26,11.08,11.24,11.07,11.14,10808827
04-May-26,11.02,11.14,10.82,11.07,18474142
30-Apr-26,10.96,11.10,10.80,11.02,22736738
29-Apr-26,11.08,11.23,10.82,10.87,14297295
28-Apr-26,11.56,11.56,11.14,11.17,16139190
27-Apr-26,11.61,11.61,11.27,11.55,14627850
24-Apr-26,12.20,12.37,12.01,12.14,12662396
23-Apr-26,12.58,12.63,12.17,12.25,21269114
22-Apr-26,13.21,13.32,12.57,12.65,22106476
20-Apr-26,13.30,13.39,13.08,13.17,9282713
17-Apr-26,13.40,13.81,13.20,13.40,29068292
16-Apr-26,12.98,13.50,12.92,13.02,74220747
15-Apr-26,12.81,12.98,12.65,12.98,103456402
14-Apr-26,12.77,13.01,12.63,12.72,14911979
13-Apr-26,12.76,12.84,12.52,12.77,13622406
10-Apr-26,13.08,13.30,12.61,12.88,27075065
09-Apr-26,12.65,13.24,12.56,13.08,23418501
08-Apr-26,12.80,13.17,12.63,12.65,14702622
07-Apr-26,12.19,12.28,11.93,12.15,7581136
06-Apr-26,12.58,12.58,12.05,12.28,9564486
02-Apr-26,12.21,12.54,11.93,12.44,10703867
01-Apr-26,12.40,12.76,12.34,12.45,21265625
31-Mar-26,12.06,12.35,11.83,12.29,15084481
30-Mar-26,11.86,11.87,11.53,11.72,17224364
27-Mar-26,11.94,11.96,11.55,11.63,14902002
26-Mar-26,12.07,12.24,11.81,11.94,17890175
25-Mar-26,11.78,12.48,11.78,12.25,26882856
24-Mar-26,11.70,11.78,11.37,11.78,13133987
23-Mar-26,11.25,11.88,11.16,11.70,24405099
20-Mar-26,11.39,11.39,10.92,11.00,22001127
19-Mar-26,11.11,11.50,10.86,11.42,24505791
18-Mar-26,11.23,11.53,11.12,11.29,28270738
17-Mar-26,11.52,11.78,11.31,11.35,23095139

*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