Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 9,03 | 9,04 | +0,56% | 8,77 | 9,17 | 9,03 | 9,03 | 9,05 | 3.467 | 2.037.195.600 |
| 3/9/2026 | 9,08 | 8,99 | +0,67% | 8,91 | 9,16 | 9,01 | 8,96 | 9,00 | 5.462 | 3.376.275.300 |
| 2/9/2026 | 8,70 | 8,93 | +3,60% | 8,59 | 9,13 | 8,90 | 8,92 | 8,93 | 5.183 | 1.716.641.900 |
| 1/9/2026 | 8,45 | 8,62 | +4,74% | 8,32 | 8,75 | 8,61 | 8,60 | 8,63 | 9.405 | 3.339.289.500 |
| 31/8/2026 | 8,37 | 8,23 | -1,32% | 8,23 | 8,49 | 8,29 | 8,23 | 8,24 | 6.884 | 2.619.725.700 |
| 28/8/2026 | 8,61 | 8,34 | +0,12% | 8,27 | 8,74 | 8,42 | 8,34 | 8,35 | 4.594 | 2.035.906.600 |
| 27/8/2026 | 8,31 | 8,33 | +0,24% | 8,21 | 8,43 | 8,33 | 8,30 | 8,34 | 2.604 | 1.019.711.500 |
| 26/8/2026 | 8,47 | 8,31 | -2,35% | 8,31 | 8,59 | 8,43 | 8,31 | 8,35 | 4.155 | 1.243.989.500 |
| 25/8/2026 | 8,21 | 8,51 | +4,03% | 8,12 | 8,51 | 8,36 | 8,50 | 8,52 | 5.734 | 1.744.622.200 |
| 24/8/2026 | 8,12 | 8,18 | -0,24% | 8,07 | 8,26 | 8,17 | 8,14 | 8,18 | 3.561 | 1.385.073.400 |
| 21/8/2026 | 7,99 | 8,20 | +3,02% | 7,96 | 8,26 | 8,15 | 8,19 | 8,24 | 4.080 | 2.123.923.500 |
| 20/8/2026 | 8,21 | 7,96 | -3,40% | 7,91 | 8,25 | 8,05 | 7,95 | 7,97 | 7.522 | 2.231.689.400 |
| 19/8/2026 | 8,45 | 8,24 | -0,72% | 8,24 | 8,57 | 8,32 | 8,24 | 8,27 | 4.707 | 1.795.637.900 |
| 18/8/2026 | 8,58 | 8,30 | -3,38% | 8,29 | 8,61 | 8,40 | 8,29 | 8,30 | 4.042 | 1.547.982.500 |
| 17/8/2026 | 8,57 | 8,59 | -0,23% | 8,50 | 8,69 | 8,58 | 8,58 | 8,62 | 3.587 | 1.122.264.700 |
| 14/8/2026 | 8,74 | 8,61 | -1,71% | 8,30 | 8,75 | 8,49 | 8,54 | 8,61 | 5.262 | 2.427.375.400 |
| 13/8/2026 | 8,51 | 8,76 | +2,70% | 8,51 | 8,82 | 8,74 | 8,72 | 8,77 | 6.564 | 2.917.570.100 |
| 12/8/2026 | 8,76 | 8,53 | -2,18% | 8,45 | 8,78 | 8,54 | 8,50 | 8,54 | 6.817 | 2.471.531.800 |
| 11/8/2026 | 9,38 | 8,72 | -4,49% | 8,61 | 9,38 | 8,91 | 8,70 | 8,73 | 9.581 | 4.581.068.100 |
| 10/8/2026 | 9,16 | 9,13 | -0,44% | 8,98 | 9,34 | 9,13 | 9,11 | 9,13 | 4.858 | 2.168.232.900 |
| 7/8/2026 | 9,16 | 9,17 | +0,33% | 8,81 | 9,20 | 8,99 | 9,15 | 9,17 | 6.784 | 2.583.982.900 |
| 6/8/2026 | 9,27 | 9,14 | -2,35% | 9,14 | 9,40 | 9,21 | 9,14 | 9,15 | 3.447 | 2.353.712.800 |
| 5/8/2026 | 9,60 | 9,36 | -1,78% | 9,34 | 9,64 | 9,41 | 9,36 | 9,37 | 2.202 | 1.015.666.400 |
| 4/8/2026 | 9,77 | 9,53 | -1,24% | 9,45 | 9,83 | 9,55 | 9,50 | 9,53 | 2.127 | 1.115.557.000 |
| 3/8/2026 | 9,50 | 9,65 | +2,12% | 9,41 | 9,65 | 9,56 | 9,62 | 9,65 | 4.806 | 1.740.023.400 |
| 31/7/2026 | 9,50 | 9,45 | 0,00% | 9,32 | 9,54 | 9,42 | 9,44 | 9,45 | 3.718 | 953.522.400 |
| 30/7/2026 | 9,33 | 9,45 | +1,39% | 9,28 | 9,50 | 9,40 | 9,44 | 9,45 | 4.474 | 1.809.115.500 |
| 29/7/2026 | 9,46 | 9,32 | -3,42% | 9,26 | 9,60 | 9,35 | 9,27 | 9,33 | 6.096 | 2.019.799.000 |
| 28/7/2026 | 9,68 | 9,65 | +0,84% | 9,58 | 9,98 | 9,71 | 9,63 | 9,65 | 2.852 | 1.004.466.600 |
| 27/7/2026 | 9,49 | 9,57 | +2,24% | 9,45 | 9,75 | 9,61 | 9,57 | 9,62 | 2.670 | 1.191.234.200 |
| 24/7/2026 | 9,47 | 9,36 | -2,19% | 9,36 | 9,59 | 9,44 | 9,35 | 9,38 | 4.630 | 1.447.285.300 |
| 23/7/2026 | 9,53 | 9,57 | -0,21% | 9,32 | 9,59 | 9,48 | 9,56 | 9,58 | 4.992 | 1.919.513.200 |
| 22/7/2026 | 9,47 | 9,59 | +1,48% | 9,36 | 9,59 | 9,51 | 9,56 | 9,59 | 2.829 | 1.563.967.800 |
| 21/7/2026 | 9,71 | 9,45 | -2,68% | 9,32 | 9,76 | 9,45 | 9,42 | 9,46 | 4.391 | 1.890.526.400 |
| 20/7/2026 | 9,75 | 9,71 | 0,00% | 9,55 | 9,80 | 9,64 | 9,68 | 9,72 | 4.927 | 1.453.967.500 |
| 17/7/2026 | 10,02 | 9,71 | -3,29% | 9,68 | 10,06 | 9,80 | 9,71 | 9,72 | 5.922 | 2.049.905.000 |
| 16/7/2026 | 9,98 | 10,04 | +0,10% | 9,78 | 10,04 | 9,94 | 9,95 | 10,04 | 2.237 | 1.287.290.800 |
| 15/7/2026 | 10,32 | 10,03 | -2,62% | 9,97 | 10,32 | 10,04 | 10,00 | 10,03 | 3.995 | 1.442.721.200 |
| 14/7/2026 | 10,05 | 10,30 | +3,00% | 9,87 | 10,35 | 10,18 | 10,30 | 10,31 | 5.001 | 1.841.548.200 |
| 13/7/2026 | 10,25 | 10,00 | -2,44% | 9,92 | 10,27 | 10,03 | 9,99 | 10,00 | 3.196 | 1.229.014.300 |
| 10/7/2026 | 10,06 | 10,25 | +4,91% | 10,03 | 10,37 | 10,20 | 10,20 | 10,26 | 3.922 | 1.897.375.200 |
| 9/7/2026 | 9,53 | 9,77 | +2,30% | 9,48 | 9,77 | 9,68 | 9,72 | 9,78 | 3.674 | 1.504.249.000 |
| 8/7/2026 | 9,68 | 9,55 | -1,75% | 9,45 | 9,72 | 9,53 | 9,46 | 9,55 | 5.527 | 1.474.315.500 |
| 7/7/2026 | 9,99 | 9,72 | -2,70% | 9,61 | 10,05 | 9,69 | 9,70 | 9,72 | 4.442 | 2.210.422.100 |
| 6/7/2026 | 10,15 | 9,99 | -3,01% | 9,94 | 10,28 | 10,04 | 9,95 | 9,99 | 5.269 | 1.455.350.200 |
| 3/7/2026 | 10,29 | 10,30 | +0,39% | 10,20 | 10,45 | 10,35 | 10,30 | 10,35 | 1.414 | 581.953.100 |
| 2/7/2026 | 10,28 | 10,26 | +0,88% | 10,16 | 10,45 | 10,24 | 10,25 | 10,27 | 3.915 | 1.279.111.200 |
| 1/7/2026 | 10,09 | 10,17 | -1,45% | 9,98 | 10,41 | 10,19 | 10,14 | 10,17 | 4.879 | 2.153.900.000 |
| 30/6/2026 | 10,45 | 10,32 | -2,64% | 10,10 | 10,45 | 10,26 | 10,28 | 10,33 | 4.075 | 2.208.610.900 |
| 29/6/2026 | 10,70 | 10,60 | -0,93% | 10,54 | 10,82 | 10,61 | 10,60 | 10,61 | 2.750 | 1.220.829.000 |
| 26/6/2026 | 10,62 | 10,70 | +0,75% | 10,40 | 10,78 | 10,64 | 10,68 | 10,70 | 3.336 | 2.064.702.200 |
| 25/6/2026 | 10,66 | 10,62 | +0,28% | 10,58 | 10,87 | 10,66 | 10,61 | 10,64 | 4.754 | 3.438.922.400 |
| 24/6/2026 | 10,15 | 10,59 | +3,82% | 10,09 | 10,70 | 10,50 | 10,53 | 10,61 | 6.926 | 5.811.824.300 |
| 23/6/2026 | 9,90 | 10,20 | +1,59% | 9,83 | 10,20 | 10,05 | 10,16 | 10,20 | 3.653 | 2.867.510.900 |
| 22/6/2026 | 10,03 | 10,04 | -0,10% | 9,94 | 10,20 | 10,05 | 10,03 | 10,04 | 3.764 | 1.718.729.500 |
| 19/6/2026 | 9,66 | 10,05 | +3,61% | 9,65 | 10,05 | 9,94 | 10,01 | 10,05 | 3.254 | 1.763.770.300 |
| 18/6/2026 | 9,86 | 9,70 | -2,12% | 9,64 | 9,95 | 9,74 | 9,70 | 9,75 | 5.658 | 3.788.315.100 |
| 17/6/2026 | 10,16 | 9,91 | -2,36% | 9,88 | 10,35 | 10,06 | 9,90 | 9,94 | 3.766 | 2.425.348.900 |
| 16/6/2026 | 10,33 | 10,15 | -2,12% | 10,07 | 10,33 | 10,15 | 10,11 | 10,16 | 4.427 | 2.010.950.200 |
| 15/6/2026 | 10,79 | 10,37 | -1,61% | 10,21 | 11,08 | 10,57 | 10,35 | 10,37 | 8.693 | 3.962.513.300 |
| 12/6/2026 | 10,53 | 10,54 | -0,85% | 10,38 | 10,77 | 10,49 | 10,49 | 10,54 | 4.217 | 1.786.294.500 |
| 11/6/2026 | 10,31 | 10,63 | +3,20% | 10,27 | 10,84 | 10,58 | 10,63 | 10,73 | 4.662 | 2.462.809.900 |
| 10/6/2026 | 10,52 | 10,30 | -2,65% | 10,25 | 10,52 | 10,35 | 10,28 | 10,31 | 3.638 | 2.397.334.600 |
| 9/6/2026 | 10,53 | 10,58 | +1,93% | 10,40 | 10,69 | 10,57 | 10,57 | 10,60 | 3.355 | 1.779.554.300 |
| 8/6/2026 | 10,54 | 10,38 | -1,24% | 10,33 | 10,65 | 10,45 | 10,33 | 10,39 | 4.780 | 2.146.680.000 |
| 5/6/2026 | 10,59 | 10,51 | -0,76% | 10,39 | 10,67 | 10,48 | 10,44 | 10,53 | 6.730 | 2.636.390.400 |
| 3/6/2026 | 11,17 | 10,59 | -6,61% | 10,38 | 11,17 | 10,56 | 10,55 | 10,60 | 10.066 | 3.855.712.500 |
| 2/6/2026 | 11,53 | 11,34 | -0,35% | 11,28 | 11,65 | 11,43 | 11,34 | 11,37 | 4.495 | 1.407.038.500 |
| 1/6/2026 | 11,67 | 11,38 | -0,52% | 11,37 | 11,85 | 11,50 | 11,36 | 11,50 | 6.925 | 2.739.906.200 |
| 29/5/2026 | 11,31 | 11,44 | +1,24% | 11,11 | 11,45 | 11,30 | 11,41 | 11,44 | 6.541 | 2.094.774.700 |
| 28/5/2026 | 11,29 | 11,30 | +0,62% | 11,13 | 11,50 | 11,32 | 11,29 | 11,32 | 4.984 | 1.704.668.900 |
| 27/5/2026 | 11,44 | 11,23 | -1,32% | 11,18 | 11,70 | 11,34 | 11,20 | 11,26 | 6.379 | 2.467.629.300 |
| 26/5/2026 | 11,53 | 11,38 | -1,56% | 11,07 | 11,59 | 11,26 | 11,38 | 11,41 | 6.524 | 2.772.034.700 |
| 25/5/2026 | 11,09 | 11,56 | +6,06% | 11,00 | 11,61 | 11,45 | 11,56 | 11,62 | 4.723 | 2.361.990.600 |
| 22/5/2026 | 10,75 | 10,90 | +1,11% | 10,65 | 11,11 | 10,88 | 10,88 | 10,91 | 5.959 | 2.369.410.100 |
| 21/5/2026 | 10,86 | 10,78 | -0,74% | 10,55 | 10,91 | 10,72 | 10,73 | 10,79 | 5.371 | 1.613.074.200 |
| 20/5/2026 | 10,60 | 10,86 | +3,82% | 10,55 | 11,01 | 10,86 | 10,86 | 10,91 | 6.168 | 2.081.692.400 |
| 19/5/2026 | 10,67 | 10,46 | -3,51% | 10,39 | 10,83 | 10,54 | 10,45 | 10,47 | 8.795 | 3.062.745.600 |
| 18/5/2026 | 10,54 | 10,84 | +2,36% | 10,54 | 10,84 | 10,71 | 10,84 | 10,85 | 8.438 | 2.483.730.600 |
| 15/5/2026 | 10,50 | 10,59 | -3,46% | 10,40 | 10,90 | 10,62 | 10,58 | 10,60 | 8.068 | 3.348.553.800 |
| 14/5/2026 | 10,51 | 10,97 | +5,68% | 10,27 | 11,27 | 10,74 | 10,87 | 10,98 | 6.522 | 3.081.473.400 |
| 13/5/2026 | 11,06 | 10,38 | -7,49% | 10,17 | 11,13 | 10,54 | 10,35 | 10,38 | 13.039 | 6.457.679.600 |
| 12/5/2026 | 10,88 | 11,22 | +3,99% | 10,78 | 11,34 | 11,15 | 11,22 | 11,30 | 13.528 | 4.602.917.000 |
| 11/5/2026 | 11,28 | 10,79 | -4,34% | 10,67 | 11,28 | 10,78 | 10,74 | 10,79 | 4.710 | 2.361.453.900 |
| 8/5/2026 | 11,45 | 11,28 | -0,44% | 11,15 | 11,58 | 11,27 | 11,24 | 11,28 | 3.529 | 2.491.135.700 |
| 7/5/2026 | 11,36 | 11,33 | -1,22% | 11,25 | 11,66 | 11,45 | 11,25 | 11,33 | 5.092 | 1.752.267.100 |
| 6/5/2026 | 11,35 | 11,47 | +2,96% | 11,35 | 11,70 | 11,52 | 11,47 | 11,52 | 4.412 | 1.888.013.000 |
| 5/5/2026 | 11,08 | 11,14 | +0,63% | 11,07 | 11,24 | 11,14 | 11,14 | 11,18 | 2.825 | 1.080.882.700 |
| 4/5/2026 | 11,02 | 11,07 | +0,45% | 10,82 | 11,14 | 10,98 | 11,03 | 11,07 | 5.632 | 1.847.414.200 |
| 30/4/2026 | 10,96 | 11,02 | +1,38% | 10,80 | 11,10 | 10,99 | 11,00 | 11,05 | 4.970 | 2.273.673.800 |
| 29/4/2026 | 11,08 | 10,87 | -2,69% | 10,82 | 11,23 | 10,93 | 10,82 | 10,87 | 3.389 | 1.429.729.500 |
| 28/4/2026 | 11,56 | 11,17 | -3,29% | 11,14 | 11,56 | 11,23 | 11,16 | 11,18 | 4.746 | 1.613.919.000 |
| 27/4/2026 | 11,61 | 11,55 | -4,86% | 11,27 | 11,61 | 11,43 | 11,55 | 11,57 | 5.449 | 1.462.785.000 |
| 24/4/2026 | 12,20 | 12,14 | -0,90% | 12,01 | 12,37 | 12,12 | 12,06 | 12,14 | 3.120 | 1.266.239.600 |
| 23/4/2026 | 12,58 | 12,25 | -3,16% | 12,17 | 12,63 | 12,35 | 12,24 | 12,29 | 6.797 | 2.126.911.400 |
| 22/4/2026 | 13,21 | 12,65 | -3,95% | 12,57 | 13,32 | 12,73 | 12,62 | 12,65 | 4.743 | 2.210.647.600 |
| 20/4/2026 | 13,30 | 13,17 | -1,72% | 13,08 | 13,39 | 13,19 | 13,16 | 13,27 | 2.136 | 928.271.300 |
| 17/4/2026 | 13,40 | 13,40 | +2,92% | 13,20 | 13,81 | 13,54 | 13,38 | 13,45 | 7.719 | 2.906.829.200 |
| 16/4/2026 | 12,98 | 13,02 | +0,31% | 12,92 | 13,50 | 13,20 | 13,00 | 13,02 | 10.935 | 7.422.074.700 |
| 15/4/2026 | 12,81 | 12,98 | +2,04% | 12,65 | 12,98 | 12,75 | 12,91 | 12,98 | 6.960 | 10.345.640.200 |
| 14/4/2026 | 12,77 | 12,72 | -0,39% | 12,63 | 13,01 | 12,75 | 12,71 | 12,73 | 3.285 | 1.491.197.900 |
| 13/4/2026 | 12,76 | 12,77 | -0,85% | 12,52 | 12,84 | 12,70 | 12,66 | 12,78 | 4.353 | 1.362.240.600 |
| 10/4/2026 | 13,08 | 12,88 | -1,53% | 12,61 | 13,30 | 12,98 | 12,87 | 12,91 | 6.578 | 2.707.506.500 |
| 9/4/2026 | 12,65 | 13,08 | +3,40% | 12,56 | 13,24 | 12,95 | 13,07 | 13,08 | 4.607 | 2.341.850.100 |
| 8/4/2026 | 12,80 | 12,65 | +4,12% | 12,63 | 13,17 | 12,81 | 12,64 | 12,68 | 3.620 | 1.470.262.200 |
| 7/4/2026 | 12,19 | 12,15 | -1,06% | 11,93 | 12,28 | 12,07 | 12,08 | 12,16 | 2.215 | 758.113.600 |
| 6/4/2026 | 12,58 | 12,28 | -1,29% | 12,05 | 12,58 | 12,21 | 12,28 | 12,29 | 2.819 | 956.448.600 |
| 2/4/2026 | 12,21 | 12,44 | -0,08% | 11,93 | 12,54 | 12,31 | 12,39 | 12,46 | 3.778 | 1.070.386.700 |
| 1/4/2026 | 12,40 | 12,45 | +1,30% | 12,34 | 12,76 | 12,58 | 12,45 | 12,54 | 5.599 | 2.126.562.500 |
| 31/3/2026 | 12,06 | 12,29 | +4,86% | 11,83 | 12,35 | 12,15 | 12,24 | 12,30 | 4.561 | 1.508.448.100 |
| 30/3/2026 | 11,86 | 11,72 | +0,77% | 11,53 | 11,87 | 11,66 | 11,69 | 11,72 | 4.803 | 1.722.436.400 |
| 27/3/2026 | 11,94 | 11,63 | -2,60% | 11,55 | 11,96 | 11,71 | 11,61 | 11,67 | 4.473 | 1.490.200.200 |
| 26/3/2026 | 12,07 | 11,94 | -2,53% | 11,81 | 12,24 | 11,99 | 11,93 | 11,94 | 7.089 | 1.789.017.500 |
| 25/3/2026 | 11,78 | 12,25 | +3,99% | 11,78 | 12,48 | 12,26 | 12,24 | 12,25 | 6.751 | 2.688.285.600 |
| 24/3/2026 | 11,70 | 11,78 | +0,68% | 11,37 | 11,78 | 11,62 | 11,77 | 11,78 | 4.637 | 1.313.398.700 |
| 23/3/2026 | 11,25 | 11,70 | +6,36% | 11,16 | 11,88 | 11,65 | 11,69 | 11,70 | 6.937 | 2.440.509.900 |
| 20/3/2026 | 11,39 | 11,00 | -3,68% | 10,92 | 11,39 | 11,05 | 11,00 | 11,01 | 5.413 | 2.200.112.700 |
| 19/3/2026 | 11,11 | 11,42 | +1,15% | 10,86 | 11,50 | 11,25 | 11,32 | 11,43 | 5.294 | 2.450.579.100 |
| 18/3/2026 | 11,23 | 11,29 | -0,53% | 11,12 | 11,53 | 11,34 | 11,29 | 11,31 | 5.525 | 2.827.073.800 |
| 17/3/2026 | 11,52 | 11,35 | -1,48% | 11,31 | 11,78 | 11,47 | 11,34 | 11,36 | 6.165 | 2.309.513.900 |
| 16/3/2026 | 11,42 | 11,52 | +1,86% | 11,33 | 11,78 | 11,53 | 11,47 | 11,52 | 6.091 | 2.140.795.000 |
| 13/3/2026 | 11,35 | 11,31 | +0,18% | 11,22 | 11,94 | 11,43 | 11,30 | 11,32 | 11.352 | 6.428.129.900 |
| 12/3/2026 | 11,87 | 11,29 | -5,92% | 11,29 | 11,90 | 11,40 | 11,28 | 11,29 | 6.111 | 3.271.494.000 |
| 11/3/2026 | 11,86 | 12,00 | +0,25% | 11,60 | 12,24 | 11,98 | 12,00 | 12,03 | 6.814 | 3.332.858.500 |
| 10/3/2026 | 11,47 | 11,97 | +6,31% | 11,41 | 12,43 | 12,08 | 11,97 | 12,03 | 12.434 | 9.285.429.000 |
| 9/3/2026 | 11,40 | 11,26 | -0,79% | 10,83 | 11,41 | 11,07 | 11,21 | 11,28 | 8.710 | 3.731.698.300 |
| 6/3/2026 | 11,62 | 11,35 | -1,65% | 11,23 | 11,68 | 11,35 | 11,31 | 11,40 | 5.370 | 2.186.090.900 |
| 5/3/2026 | 11,99 | 11,54 | -4,07% | 11,37 | 12,09 | 11,60 | 11,51 | 11,54 | 6.958 | 3.088.880.000 |