O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SBFG3 - GRUPO SBF - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,65 10,68 +0,09% 10,43 10,68 10,55 10,67 10,69 6.206 2.116.525.300
20/1/2025 10,98 10,67 -1,93% 10,61 11,07 10,81 10,65 10,68 4.205 1.361.537.500
17/1/2025 11,08 10,88 -1,27% 10,82 11,24 11,06 10,87 10,97 5.411 1.855.203.400
16/1/2025 11,38 11,02 -2,22% 10,92 11,38 11,02 10,96 11,02 4.471 1.562.701.600
15/1/2025 10,73 11,27 +5,23% 10,73 11,35 11,09 11,23 11,28 10.333 3.112.072.200
14/1/2025 10,67 10,71 +0,85% 10,56 10,80 10,65 10,64 10,72 6.585 2.235.945.000
13/1/2025 10,90 10,62 -2,57% 10,57 10,97 10,68 10,61 10,62 5.588 2.519.567.800
10/1/2025 11,08 10,90 -2,42% 10,76 11,15 10,92 10,87 10,95 7.642 2.667.828.900
9/1/2025 11,83 11,17 -5,58% 10,92 11,91 11,16 11,17 11,23 7.414 3.231.862.600
8/1/2025 11,64 11,83 -0,17% 11,54 11,97 11,77 11,80 11,87 9.257 6.030.505.600
7/1/2025 11,26 11,85 +6,76% 11,13 11,87 11,67 11,85 11,86 7.733 4.865.193.300
6/1/2025 10,66 11,10 +5,82% 10,66 11,22 10,94 11,10 11,11 6.606 2.511.095.000
3/1/2025 10,55 10,49 -1,41% 10,48 10,78 10,57 10,49 10,53 4.270 1.436.655.200
2/1/2025 10,63 10,64 -0,75% 10,44 10,77 10,61 10,62 10,64 3.822 1.484.375.900
30/12/2024 10,80 10,72 -0,92% 10,51 10,98 10,68 10,69 10,72 9.098 2.589.889.000
27/12/2024 10,94 10,82 +0,37% 10,36 10,94 10,60 10,78 10,83 5.283 3.979.258.300
26/12/2024 10,99 10,78 -2,00% 10,78 11,05 10,89 10,78 10,87 4.564 2.064.749.700
23/12/2024 11,39 11,00 -5,25% 11,00 11,51 11,16 10,99 11,00 6.954 2.200.620.600
20/12/2024 11,30 11,61 +3,11% 11,18 11,88 11,61 11,60 11,69 7.407 3.572.621.800
19/12/2024 10,67 11,26 +5,23% 10,55 11,30 10,98 11,20 11,27 7.989 3.618.131.200
18/12/2024 11,08 10,70 -3,52% 10,52 11,08 10,75 10,69 10,80 8.699 4.411.971.200
17/12/2024 10,98 11,09 +1,74% 10,79 11,22 11,01 11,06 11,10 8.216 2.604.219.800
16/12/2024 11,10 10,90 -0,46% 10,77 11,15 10,88 10,81 10,90 11.022 3.125.889.700
13/12/2024 11,39 10,95 -4,28% 10,95 11,51 11,11 10,95 10,96 4.958 2.008.160.600
12/12/2024 11,75 11,44 -4,67% 11,14 11,84 11,45 11,43 11,44 6.959 3.141.512.400
11/12/2024 11,10 12,00 +8,99% 10,88 12,18 11,72 12,00 12,01 12.597 5.129.188.600
10/12/2024 10,75 11,01 +4,16% 10,54 11,01 10,81 10,87 11,02 7.109 2.894.972.100
9/12/2024 11,14 10,57 -4,43% 10,54 11,19 10,76 10,53 10,57 8.248 3.957.034.400
6/12/2024 11,54 11,06 -4,16% 10,90 11,55 11,09 10,91 11,07 8.035 3.462.101.000
5/12/2024 11,77 11,54 -0,86% 11,49 12,02 11,66 11,53 11,54 7.097 4.188.991.600
4/12/2024 11,86 11,64 -1,77% 11,59 12,00 11,72 11,59 11,64 11.658 6.463.371.700
3/12/2024 12,14 11,85 -2,39% 11,72 12,23 11,90 11,82 11,90 10.767 4.528.986.000
2/12/2024 12,35 12,14 -1,38% 11,88 12,35 12,09 12,09 12,14 5.629 2.182.918.200
29/11/2024 12,40 12,31 -0,73% 11,82 12,45 12,12 12,20 12,32 6.250 2.838.514.800
28/11/2024 13,43 12,40 -7,46% 12,25 13,43 12,65 12,40 12,42 5.061 2.506.039.000
27/11/2024 13,81 13,40 -2,97% 13,25 13,94 13,53 13,32 13,41 8.908 2.987.952.700
26/11/2024 13,76 13,81 +0,44% 13,70 14,06 13,92 13,81 13,82 5.424 2.340.517.400
25/11/2024 13,56 13,75 +2,23% 13,41 13,75 13,65 13,75 13,77 3.813 2.379.885.000
22/11/2024 13,11 13,45 +3,07% 12,95 13,57 13,35 13,45 13,47 5.642 2.260.183.400
21/11/2024 13,27 13,05 -2,90% 12,76 13,28 12,92 12,94 13,05 7.151 4.712.252.400
19/11/2024 13,29 13,44 +2,05% 13,00 13,45 13,32 13,37 13,45 4.708 1.869.257.900
18/11/2024 13,28 13,17 -0,53% 13,05 13,40 13,23 13,17 13,20 6.610 1.860.591.400
14/11/2024 13,48 13,24 -0,97% 13,05 13,48 13,21 13,14 13,24 7.550 2.767.255.100
13/11/2024 13,48 13,37 -1,11% 13,13 13,69 13,33 13,35 13,37 6.788 3.395.760.900
12/11/2024 14,41 13,52 -1,24% 13,09 14,49 13,64 13,40 13,52 9.494 5.749.437.600
11/11/2024 13,62 13,69 +0,66% 13,45 13,92 13,73 13,68 13,77 4.945 1.562.764.600
8/11/2024 13,86 13,60 -2,09% 12,91 13,86 13,35 13,59 13,62 9.163 3.835.643.100
7/11/2024 14,42 13,89 -3,54% 13,84 14,62 14,01 13,84 13,89 4.467 2.373.582.900
6/11/2024 13,96 14,40 +0,91% 13,68 14,47 14,15 14,36 14,40 4.761 1.962.701.800
5/11/2024 14,10 14,27 +0,07% 13,86 14,27 14,06 14,25 14,27 5.094 1.836.726.200
4/11/2024 13,90 14,26 +4,55% 13,82 14,42 14,21 14,26 14,36 6.322 2.245.340.900
1/11/2024 14,47 13,64 -5,87% 13,46 14,47 13,84 13,61 13,64 7.541 4.570.062.600
31/10/2024 14,64 14,49 -1,09% 14,36 14,76 14,51 14,42 14,50 6.663 2.508.149.400
30/10/2024 14,39 14,65 +1,17% 14,37 14,82 14,67 14,65 14,70 3.853 1.539.336.900
29/10/2024 14,09 14,48 +2,33% 14,06 14,48 14,36 14,41 14,48 3.679 1.519.237.000
28/10/2024 14,14 14,15 +1,43% 14,02 14,27 14,14 14,15 14,16 4.155 1.370.848.500
25/10/2024 14,20 13,95 -1,97% 13,91 14,34 14,00 13,95 13,97 5.581 2.849.310.200
24/10/2024 13,66 14,23 +4,17% 13,56 14,23 14,01 14,20 14,24 9.215 3.128.303.100
23/10/2024 13,83 13,66 -2,22% 13,43 13,92 13,60 13,52 13,66 6.228 3.080.141.200
22/10/2024 13,91 13,97 -0,43% 13,62 14,10 13,86 13,87 13,97 6.175 2.800.517.300
21/10/2024 13,64 14,03 +2,93% 13,61 14,15 13,91 14,03 14,10 6.300 2.992.212.500
18/10/2024 13,61 13,63 +0,59% 13,10 13,71 13,43 13,63 13,72 14.547 6.647.637.800
17/10/2024 14,35 13,55 -7,63% 13,55 14,35 13,89 13,55 13,62 10.667 5.422.920.600
16/10/2024 14,76 14,67 0,00% 14,42 14,91 14,70 14,67 14,72 6.158 2.000.023.800
15/10/2024 15,01 14,67 -2,27% 14,38 15,24 14,63 14,56 14,68 7.724 3.225.846.100
14/10/2024 14,72 15,01 +1,42% 14,54 15,18 14,88 15,00 15,01 10.140 3.959.850.100
11/10/2024 14,57 14,80 +0,68% 14,35 14,86 14,67 14,80 14,81 7.177 2.586.637.500
10/10/2024 14,49 14,70 +2,37% 14,15 14,70 14,48 14,55 14,70 6.648 3.912.529.300
9/10/2024 14,83 14,36 -3,49% 14,24 14,83 14,36 14,35 14,39 6.453 1.811.401.700
8/10/2024 14,44 14,88 +2,55% 14,28 14,88 14,66 14,81 14,88 6.744 2.550.444.200
7/10/2024 15,00 14,51 -3,27% 14,24 15,08 14,50 14,45 14,51 7.673 2.812.946.600
4/10/2024 15,72 15,00 -4,58% 14,92 15,72 15,12 15,00 15,02 9.175 3.274.583.800
3/10/2024 15,44 15,72 +1,42% 15,24 15,81 15,63 15,67 15,72 7.432 3.560.759.500
2/10/2024 16,31 15,50 -3,43% 15,49 16,44 15,72 15,48 15,54 9.118 4.625.423.200
1/10/2024 16,37 16,05 -2,73% 15,90 16,70 16,16 15,98 16,08 7.205 2.579.316.100
30/9/2024 16,60 16,50 +0,86% 16,37 16,80 16,56 16,48 16,50 3.409 1.573.911.500
26/9/2024 16,44 16,36 -0,24% 16,14 16,58 16,34 16,36 16,40 5.457 1.665.740.300
25/9/2024 16,61 16,40 -1,80% 16,28 16,83 16,40 16,30 16,41 4.585 1.580.473.800
24/9/2024 16,55 16,70 +1,40% 16,23 16,70 16,53 16,60 16,70 4.356 1.817.400.000
23/9/2024 16,70 16,47 -2,08% 16,13 16,70 16,45 16,42 16,51 6.902 2.509.016.100
20/9/2024 17,66 16,82 -3,50% 16,76 17,66 17,00 16,82 16,90 7.847 4.064.484.600
19/9/2024 17,70 17,43 -1,69% 17,22 17,90 17,53 17,39 17,43 4.324 1.697.276.700
18/9/2024 17,65 17,73 +0,45% 17,41 17,98 17,59 17,54 17,73 6.749 9.299.597.400
17/9/2024 17,60 17,65 -0,34% 17,45 17,78 17,61 17,59 17,68 3.707 1.985.927.600
16/9/2024 18,09 17,71 -1,01% 17,60 18,09 17,74 17,69 17,75 3.220 1.925.361.600
13/9/2024 17,33 17,89 +3,95% 17,18 18,01 17,71 17,83 17,89 6.874 3.146.177.500
12/9/2024 17,43 17,21 -1,09% 16,96 17,43 17,09 17,18 17,22 7.568 3.288.234.600
11/9/2024 17,45 17,40 -0,29% 17,31 17,59 17,44 17,38 17,40 9.118 4.133.623.300
10/9/2024 17,79 17,45 -1,47% 17,35 17,86 17,47 17,45 17,48 6.462 2.496.857.400
9/9/2024 18,23 17,71 -2,53% 17,66 18,30 17,87 17,71 17,74 7.416 3.259.134.700
6/9/2024 18,50 18,17 -1,78% 18,04 18,84 18,24 18,17 18,23 8.314 3.535.739.900
5/9/2024 18,51 18,50 -0,05% 18,23 18,66 18,47 18,40 18,50 7.174 2.734.036.400
4/9/2024 16,84 18,51 +10,11% 16,84 18,52 18,10 18,40 18,51 11.864 7.186.752.800
3/9/2024 16,78 16,81 -0,12% 16,49 16,96 16,72 16,72 16,83 6.068 2.183.912.300
2/9/2024 17,35 16,83 -2,66% 16,62 17,35 16,83 16,80 16,83 5.173 1.671.440.900
30/8/2024 17,29 17,29 -1,14% 16,94 17,40 17,25 17,28 17,33 6.178 2.730.253.600
29/8/2024 17,58 17,49 -1,19% 17,20 17,60 17,44 17,49 17,51 3.381 1.257.878.600
28/8/2024 17,63 17,70 +0,40% 17,36 17,70 17,59 17,60 17,71 4.637 1.823.108.600
27/8/2024 17,40 17,63 +1,50% 17,20 17,63 17,50 17,45 17,63 5.924 1.868.328.000
26/8/2024 17,66 17,37 -1,31% 17,28 17,66 17,40 17,32 17,39 3.825 1.364.143.000
23/8/2024 17,22 17,60 +2,21% 17,14 17,75 17,39 17,56 17,61 6.772 3.862.311.900
22/8/2024 17,44 17,22 -1,94% 17,11 17,57 17,23 17,20 17,25 6.024 2.138.016.800
21/8/2024 17,50 17,56 -0,45% 17,32 17,90 17,57 17,55 17,63 6.711 2.517.316.100
20/8/2024 17,00 17,64 +2,80% 16,92 17,64 17,32 17,54 17,64 5.734 2.436.082.300
19/8/2024 16,95 17,16 +1,24% 16,82 17,26 17,03 17,09 17,16 5.937 2.911.269.700
16/8/2024 17,57 16,95 -2,14% 16,77 17,58 16,95 16,85 16,95 5.701 2.478.339.100
15/8/2024 16,78 17,32 +3,84% 16,54 17,52 17,25 17,30 17,33 181 4.244.481.100
14/8/2024 16,58 16,68 -0,12% 16,45 16,84 16,60 16,60 16,69 6.802 2.326.795.000
13/8/2024 16,64 16,70 +2,20% 16,30 16,83 16,63 16,63 16,70 9.528 3.862.972.700
12/8/2024 16,51 16,34 -0,55% 16,27 16,56 16,40 16,33 16,40 6.136 2.796.934.900
9/8/2024 16,30 16,43 +1,61% 16,07 16,74 16,47 16,43 16,45 9.117 4.050.991.100
8/8/2024 15,94 16,17 +1,51% 15,77 16,34 16,13 16,13 16,17 4.904 2.301.521.000
7/8/2024 15,65 15,93 +2,12% 15,65 16,10 15,92 15,85 15,93 4.935 3.028.650.600
6/8/2024 15,26 15,60 +2,70% 14,82 15,77 15,44 15,50 15,60 4.829 1.867.207.600
5/8/2024 14,92 15,19 -1,49% 14,54 15,48 15,16 15,18 15,19 8.169 3.537.295.800
2/8/2024 15,35 15,42 +0,52% 14,95 15,47 15,22 15,40 15,43 9.218 3.136.191.200
1/8/2024 15,28 15,34 +1,46% 15,13 15,77 15,43 15,31 15,35 2.252 5.809.122.200
31/7/2024 15,72 15,12 -3,45% 14,83 15,77 15,21 15,12 15,13 8.954 5.380.062.200
30/7/2024 14,70 15,66 +4,54% 14,70 15,72 15,21 15,62 15,66 3.011 6.165.069.500
29/7/2024 14,53 14,98 +10,07% 14,05 15,16 14,64 14,98 15,00 909 6.607.221.500
26/7/2024 13,32 13,61 +2,87% 12,96 13,85 13,54 13,61 13,62 4.843 2.160.478.400
25/7/2024 13,43 13,23 -1,49% 13,17 13,50 13,28 13,20 13,23 2.470 629.585.200
24/7/2024 13,74 13,43 -1,54% 13,36 13,74 13,50 13,42 13,44 3.734 1.212.301.700
23/7/2024 13,73 13,64 -0,07% 13,42 13,73 13,58 13,56 13,65 3.510 1.005.938.100
22/7/2024 13,73 13,65 -0,36% 13,51 13,86 13,64 13,62 13,68 2.981 1.389.712.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.