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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 12,06 | 12,03 | +1,18% | 11,97 | 12,29 | 12,06 | 12,03 | 12,06 | 5.018 | 2.324.061.300 |
| 3/3/2026 | 12,25 | 11,89 | -5,93% | 11,68 | 12,34 | 11,90 | 11,80 | 11,89 | 5.783 | 2.472.817.700 |
| 2/3/2026 | 12,49 | 12,64 | -0,16% | 12,15 | 12,74 | 12,58 | 12,56 | 12,65 | 4.993 | 2.047.578.900 |
| 27/2/2026 | 12,90 | 12,66 | -3,14% | 12,58 | 12,99 | 12,73 | 12,59 | 12,66 | 3.636 | 2.016.637.700 |
| 26/2/2026 | 12,98 | 13,07 | +0,38% | 12,96 | 13,42 | 13,16 | 13,07 | 13,11 | 4.889 | 1.840.228.600 |
| 25/2/2026 | 13,02 | 13,02 | +0,39% | 12,90 | 13,16 | 12,99 | 12,98 | 13,02 | 6.739 | 2.783.216.900 |
| 24/2/2026 | 12,88 | 12,97 | +0,93% | 12,81 | 13,18 | 13,00 | 12,97 | 12,98 | 4.661 | 3.230.136.300 |
| 23/2/2026 | 12,94 | 12,85 | -0,77% | 12,61 | 12,94 | 12,78 | 12,77 | 12,85 | 5.507 | 2.629.159.000 |
| 20/2/2026 | 12,54 | 12,95 | +3,27% | 12,33 | 12,99 | 12,73 | 12,89 | 12,95 | 5.524 | 2.172.793.700 |
| 19/2/2026 | 12,61 | 12,54 | -0,87% | 12,51 | 12,81 | 12,64 | 12,54 | 12,58 | 5.423 | 1.485.514.400 |
| 18/2/2026 | 12,41 | 12,65 | +2,93% | 12,33 | 12,72 | 12,60 | 12,65 | 12,66 | 5.581 | 2.353.420.200 |
| 13/2/2026 | 12,25 | 12,29 | -3,61% | 11,96 | 12,32 | 12,18 | 12,28 | 12,30 | 5.507 | 2.217.680.400 |
| 11/2/2026 | 12,78 | 12,75 | +0,95% | 12,50 | 12,83 | 12,68 | 12,65 | 12,75 | 6.557 | 3.190.016.500 |
| 10/2/2026 | 13,04 | 12,63 | -3,51% | 12,59 | 13,11 | 12,81 | 12,63 | 12,64 | 8.723 | 4.477.508.300 |
| 9/2/2026 | 13,17 | 13,09 | -0,23% | 12,91 | 13,32 | 13,06 | 13,09 | 13,12 | 5.097 | 1.889.486.600 |
| 6/2/2026 | 13,74 | 13,12 | -3,88% | 12,94 | 13,74 | 13,14 | 13,10 | 13,12 | 9.069 | 5.503.523.700 |
| 5/2/2026 | 13,62 | 13,65 | +0,22% | 13,52 | 13,85 | 13,68 | 13,62 | 13,68 | 7.155 | 3.547.505.100 |
| 4/2/2026 | 14,03 | 13,62 | -4,49% | 13,36 | 14,15 | 13,64 | 13,55 | 13,63 | 7.554 | 4.019.911.700 |
| 3/2/2026 | 14,49 | 14,26 | -0,90% | 14,17 | 14,74 | 14,33 | 14,26 | 14,29 | 8.383 | 4.574.444.800 |
| 2/2/2026 | 14,46 | 14,39 | -0,07% | 14,09 | 14,48 | 14,28 | 14,39 | 14,40 | 3.926 | 1.563.509.600 |
| 30/1/2026 | 14,49 | 14,40 | -0,35% | 14,10 | 14,56 | 14,35 | 14,32 | 14,42 | 9.948 | 3.119.450.700 |
| 29/1/2026 | 15,43 | 14,45 | -5,86% | 14,21 | 15,44 | 14,49 | 14,44 | 14,51 | 14.193 | 7.226.172.400 |
| 28/1/2026 | 15,69 | 15,35 | -0,97% | 15,14 | 15,94 | 15,40 | 15,28 | 15,37 | 8.902 | 3.015.011.000 |
| 27/1/2026 | 15,25 | 15,50 | +2,58% | 15,25 | 15,93 | 15,63 | 15,50 | 15,61 | 5.955 | 3.816.659.700 |
| 26/1/2026 | 14,88 | 15,11 | +2,58% | 14,52 | 15,16 | 14,94 | 15,10 | 15,15 | 5.080 | 2.711.270.900 |
| 23/1/2026 | 14,44 | 14,73 | +3,59% | 14,24 | 14,95 | 14,62 | 14,73 | 14,76 | 4.282 | 1.946.596.600 |
| 22/1/2026 | 13,87 | 14,22 | +2,52% | 13,73 | 14,53 | 14,30 | 14,22 | 14,26 | 6.457 | 3.140.198.100 |
| 21/1/2026 | 13,30 | 13,87 | +4,29% | 13,30 | 14,08 | 13,86 | 13,87 | 13,94 | 8.992 | 3.219.774.500 |
| 20/1/2026 | 12,76 | 13,30 | +3,34% | 12,76 | 13,42 | 13,20 | 13,30 | 13,33 | 4.206 | 1.849.278.200 |
| 19/1/2026 | 12,84 | 12,87 | +0,31% | 12,78 | 13,03 | 12,92 | 12,87 | 12,90 | 1.849 | 819.803.800 |
| 16/1/2026 | 13,06 | 12,83 | -1,69% | 12,60 | 13,06 | 12,72 | 12,76 | 12,83 | 4.065 | 1.847.728.700 |
| 15/1/2026 | 13,12 | 13,05 | -0,61% | 12,90 | 13,18 | 13,03 | 12,96 | 13,05 | 3.654 | 1.410.981.300 |
| 14/1/2026 | 12,99 | 13,13 | +1,16% | 12,92 | 13,31 | 13,08 | 13,06 | 13,13 | 2.892 | 1.335.492.600 |
| 13/1/2026 | 13,26 | 12,98 | -2,33% | 12,86 | 13,28 | 12,98 | 12,92 | 13,00 | 3.679 | 1.221.831.200 |
| 12/1/2026 | 13,56 | 13,29 | -1,48% | 13,21 | 13,56 | 13,32 | 13,25 | 13,29 | 4.315 | 1.968.774.900 |
| 9/1/2026 | 13,23 | 13,49 | +2,82% | 13,05 | 13,81 | 13,54 | 13,41 | 13,49 | 6.800 | 3.917.554.400 |
| 8/1/2026 | 12,99 | 13,12 | +1,23% | 12,79 | 13,15 | 13,01 | 13,05 | 13,12 | 4.720 | 2.114.129.900 |
| 7/1/2026 | 13,12 | 12,96 | -0,38% | 12,68 | 13,12 | 12,83 | 12,84 | 12,96 | 3.622 | 2.177.114.400 |
| 6/1/2026 | 12,56 | 13,01 | +3,75% | 12,56 | 13,31 | 13,03 | 13,01 | 13,14 | 7.235 | 3.787.957.000 |
| 5/1/2026 | 12,60 | 12,54 | -0,48% | 12,37 | 12,75 | 12,54 | 12,42 | 12,54 | 4.317 | 1.822.911.700 |
| 2/1/2026 | 13,10 | 12,60 | -2,78% | 12,49 | 13,10 | 12,62 | 12,50 | 12,60 | 3.865 | 2.137.168.000 |
| 30/12/2025 | 12,91 | 12,96 | +0,78% | 12,83 | 13,14 | 12,96 | 12,91 | 12,97 | 3.120 | 1.506.439.500 |
| 29/12/2025 | 12,91 | 12,86 | -0,23% | 12,69 | 12,98 | 12,83 | 12,83 | 12,90 | 2.337 | 919.352.300 |
| 26/12/2025 | 13,13 | 12,89 | -1,90% | 12,82 | 13,13 | 12,91 | 12,89 | 12,90 | 2.983 | 1.310.648.600 |
| 23/12/2025 | 12,72 | 13,14 | +5,46% | 12,48 | 13,14 | 12,96 | 13,12 | 13,15 | 5.233 | 2.252.828.200 |
| 22/12/2025 | 12,67 | 12,46 | -2,81% | 12,45 | 12,96 | 12,57 | 12,45 | 12,47 | 4.763 | 1.869.324.700 |
| 19/12/2025 | 12,57 | 12,82 | +1,99% | 12,54 | 13,04 | 12,86 | 12,80 | 12,83 | 3.028 | 1.954.146.900 |
| 18/12/2025 | 12,42 | 12,57 | +1,21% | 12,36 | 12,66 | 12,54 | 12,57 | 12,65 | 4.621 | 2.327.164.700 |
| 17/12/2025 | 12,87 | 12,42 | -3,12% | 12,26 | 12,90 | 12,49 | 12,42 | 12,45 | 5.942 | 2.442.825.800 |
| 16/12/2025 | 13,13 | 12,82 | -2,66% | 12,32 | 13,13 | 12,77 | 12,76 | 12,82 | 9.856 | 7.791.046.200 |
| 15/12/2025 | 12,97 | 13,17 | +2,41% | 12,97 | 13,45 | 13,24 | 13,12 | 13,17 | 5.376 | 1.788.865.100 |
| 12/12/2025 | 12,86 | 12,86 | +0,70% | 12,71 | 13,00 | 12,85 | 12,85 | 12,90 | 6.701 | 2.925.322.700 |
| 11/12/2025 | 12,61 | 12,77 | +1,03% | 12,37 | 13,00 | 12,79 | 12,74 | 12,77 | 7.188 | 3.723.232.700 |
| 10/12/2025 | 13,06 | 12,64 | -2,02% | 12,38 | 13,06 | 12,60 | 12,60 | 12,65 | 9.914 | 4.166.500.400 |
| 9/12/2025 | 12,61 | 12,90 | +0,78% | 12,28 | 13,20 | 12,80 | 12,90 | 12,93 | 15.374 | 6.374.321.800 |
| 8/12/2025 | 13,62 | 12,80 | -5,67% | 12,26 | 13,96 | 12,80 | 12,80 | 12,81 | 16.533 | 8.032.892.100 |
| 5/12/2025 | 15,00 | 13,57 | -9,47% | 13,51 | 15,38 | 14,29 | 13,55 | 13,65 | 15.619 | 6.419.025.400 |
| 4/12/2025 | 15,72 | 14,99 | -4,22% | 14,99 | 16,00 | 15,25 | 14,99 | 15,03 | 13.245 | 27.921.357.000 |