O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 12,11 11,80 -2,48% 11,80 12,29 11,94 11,80 11,81 4.863 1.895.469.600
4/6/2025 12,66 12,10 -4,12% 12,10 12,89 12,24 12,10 12,11 7.316 3.668.586.700
3/6/2025 12,20 12,62 +3,53% 11,90 12,85 12,69 12,62 12,73 6.571 3.102.399.700
2/6/2025 12,38 12,19 -0,81% 12,18 12,81 12,42 12,19 12,30 6.501 2.168.593.300
30/5/2025 12,01 12,29 +3,10% 11,86 12,53 12,23 12,28 12,34 8.474 2.849.517.200
29/5/2025 11,54 11,92 +3,38% 11,46 12,31 11,99 11,91 11,95 7.439 2.331.701.200
28/5/2025 11,58 11,53 -0,43% 11,32 11,77 11,54 11,53 11,58 3.274 1.098.565.900
27/5/2025 11,07 11,58 +6,34% 11,03 11,67 11,51 11,58 11,60 4.608 1.843.565.600
26/5/2025 11,13 10,89 -1,36% 10,89 11,16 10,96 10,88 10,96 1.285 540.299.200
23/5/2025 10,96 11,04 -0,09% 10,62 11,04 10,86 11,00 11,04 3.738 2.152.265.400
22/5/2025 11,09 11,05 +0,27% 10,96 11,30 11,09 11,01 11,05 4.717 1.994.433.900
21/5/2025 11,05 11,02 -0,36% 10,95 11,40 11,10 11,00 11,04 4.194 1.409.714.800
20/5/2025 10,91 11,06 +0,91% 10,90 11,35 11,11 11,06 11,08 6.287 1.778.233.700
19/5/2025 11,20 10,96 -2,14% 10,74 11,20 10,96 10,92 10,96 5.140 1.896.841.200
16/5/2025 10,97 11,20 +2,00% 10,88 11,25 11,12 11,20 11,22 4.944 1.830.230.700
15/5/2025 10,96 10,98 +0,73% 10,88 11,30 11,02 10,97 10,99 3.818 1.222.871.200
14/5/2025 11,73 10,90 -7,08% 10,87 12,09 11,18 10,89 10,90 7.711 2.825.722.300
13/5/2025 11,49 11,73 +0,17% 11,09 12,10 11,72 11,73 11,79 6.999 2.167.366.400
12/5/2025 11,59 11,71 +2,81% 11,33 11,88 11,68 11,71 11,77 3.422 1.109.579.400
9/5/2025 11,44 11,39 -0,35% 11,09 11,60 11,30 11,22 11,39 4.226 1.330.381.400
8/5/2025 10,75 11,43 +8,65% 10,60 11,59 11,35 11,42 11,48 5.853 2.103.338.200
7/5/2025 10,54 10,52 -0,28% 10,18 10,59 10,42 10,51 10,52 2.312 702.677.200
6/5/2025 10,59 10,55 -0,38% 10,38 10,79 10,52 10,45 10,56 2.759 614.083.500
5/5/2025 10,80 10,59 -1,49% 10,54 10,87 10,63 10,59 10,63 2.271 629.237.800
2/5/2025 10,61 10,75 +1,03% 10,54 10,78 10,67 10,72 10,79 2.314 749.992.100
29/4/2025 10,76 10,64 -2,12% 10,64 11,18 10,84 10,63 10,69 3.645 1.286.953.200
28/4/2025 10,59 10,87 -1,81% 10,59 10,96 10,85 10,81 10,88 3.633 1.874.680.400
25/4/2025 11,49 11,07 -3,57% 11,07 11,53 11,22 11,07 11,16 3.882 2.190.692.300
24/4/2025 11,07 11,48 +4,46% 11,01 11,67 11,44 11,44 11,49 4.972 1.805.662.200
23/4/2025 11,18 10,99 +0,46% 10,99 11,30 11,12 10,98 11,02 3.135 1.127.011.900
22/4/2025 11,27 10,94 -2,93% 10,94 11,43 11,05 10,94 10,99 2.960 1.625.470.000
17/4/2025 11,05 11,27 +2,36% 10,93 11,53 11,34 11,27 11,30 3.051 1.244.040.600
16/4/2025 11,42 11,01 -3,59% 10,83 11,42 11,08 11,01 11,02 2.357 1.324.605.800
15/4/2025 11,71 11,42 -2,56% 11,39 11,77 11,46 11,42 11,43 2.006 646.241.500
14/4/2025 11,65 11,72 +2,00% 11,60 11,97 11,74 11,66 11,72 2.163 686.015.300
11/4/2025 11,09 11,49 +4,08% 11,04 11,60 11,45 11,49 11,61 3.121 1.384.893.300
10/4/2025 11,60 11,04 -6,28% 10,96 11,67 11,15 11,03 11,10 4.212 1.663.784.400
9/4/2025 11,09 11,78 +4,53% 10,90 11,78 11,48 11,64 11,78 5.900 1.842.720.000
8/4/2025 11,40 11,27 -0,18% 11,20 11,70 11,37 11,25 11,31 4.707 1.317.602.600
7/4/2025 11,50 11,29 -3,75% 11,01 11,82 11,31 11,24 11,30 5.723 1.403.145.600
4/4/2025 12,13 11,73 -4,24% 11,40 12,13 11,65 11,64 11,74 5.454 1.547.397.600
3/4/2025 12,10 12,25 +1,24% 11,98 12,64 12,30 12,25 12,26 6.366 1.770.898.400
2/4/2025 12,01 12,10 +0,75% 11,83 12,26 12,06 12,10 12,14 4.380 1.365.140.000
1/4/2025 11,74 12,01 +2,47% 11,66 12,22 12,03 12,01 12,07 4.035 1.466.112.300
31/3/2025 11,96 11,72 -1,92% 11,66 11,96 11,76 11,71 11,76 2.732 824.807.700
28/3/2025 12,15 11,95 -2,45% 11,71 12,26 11,90 11,82 11,95 3.634 1.568.426.900
27/3/2025 12,08 12,25 +1,74% 11,84 12,33 12,20 12,23 12,28 4.258 1.741.856.300
26/3/2025 12,22 12,04 -0,50% 11,98 12,60 12,17 12,03 12,09 6.245 2.788.785.700
25/3/2025 11,89 12,10 +2,98% 11,73 12,55 12,20 12,06 12,14 6.333 2.079.013.800
24/3/2025 11,62 11,75 +1,12% 11,58 11,90 11,77 11,73 11,78 2.636 916.437.000
21/3/2025 11,89 11,62 -2,02% 11,62 11,90 11,75 11,62 11,65 1.834 657.284.800
20/3/2025 11,79 11,86 +0,51% 11,69 11,98 11,84 11,75 11,87 3.332 1.415.235.900
19/3/2025 11,71 11,80 +0,51% 11,60 11,99 11,84 11,79 11,88 5.381 2.185.861.300
18/3/2025 11,41 11,74 +3,89% 11,41 12,23 11,89 11,73 11,80 7.734 3.200.176.600
17/3/2025 11,19 11,30 +0,98% 11,15 11,50 11,32 11,29 11,41 3.772 1.291.765.500
14/3/2025 10,74 11,19 +4,97% 10,66 11,32 11,16 11,18 11,28 5.151 2.104.567.000
13/3/2025 10,99 10,66 -2,29% 10,53 10,99 10,66 10,57 10,66 2.345 2.163.004.200
12/3/2025 10,70 10,91 +3,02% 10,60 10,91 10,77 10,86 10,92 2.899 1.360.707.900
11/3/2025 10,92 10,59 -1,94% 10,50 10,92 10,66 10,58 10,60 4.687 2.044.575.400
10/3/2025 10,60 10,80 -0,55% 10,60 11,03 10,86 10,72 10,80 5.548 1.605.383.600
7/3/2025 10,25 10,86 +5,44% 10,11 10,99 10,78 10,84 10,86 6.466 2.256.022.200
6/3/2025 10,15 10,30 +1,98% 10,14 10,75 10,41 10,30 10,33 6.740 2.779.738.200
5/3/2025 9,83 10,10 +2,64% 9,38 10,24 9,98 10,10 10,19 5.228 1.520.788.200
28/2/2025 10,15 9,84 -3,62% 9,81 10,46 9,89 9,84 9,93 5.056 5.530.032.400
27/2/2025 9,75 10,21 +4,83% 9,69 10,38 10,11 10,21 10,36 7.391 2.469.312.600
26/2/2025 10,18 9,74 -3,47% 9,66 10,18 9,85 9,73 9,77 7.400 2.985.132.300
25/2/2025 10,21 10,09 -0,59% 9,99 10,28 10,09 9,99 10,09 5.032 2.159.911.700
24/2/2025 10,57 10,15 -3,97% 10,15 10,76 10,36 10,14 10,17 3.431 1.561.700.200
21/2/2025 10,85 10,57 -2,76% 10,49 10,97 10,63 10,55 10,57 3.970 1.817.137.600
20/2/2025 10,77 10,87 +1,30% 10,63 10,98 10,82 10,80 10,87 3.884 1.650.855.500
19/2/2025 11,05 10,73 -4,11% 10,65 11,08 10,83 10,68 10,73 4.580 2.122.926.600
18/2/2025 11,40 11,19 -2,70% 11,17 11,52 11,35 11,19 11,22 5.823 2.607.282.200
17/2/2025 10,94 11,50 +5,80% 10,89 12,13 11,73 11,50 11,56 7.100 2.565.423.200
14/2/2025 10,48 10,87 +4,92% 10,44 10,97 10,73 10,87 10,94 4.851 1.940.638.100
13/2/2025 10,26 10,36 +1,67% 10,11 10,38 10,27 10,26 10,36 4.171 1.512.368.300
12/2/2025 10,68 10,19 -6,34% 10,11 10,69 10,24 10,16 10,19 9.324 3.770.734.200
11/2/2025 10,90 10,88 -0,46% 10,55 10,93 10,80 10,79 10,89 9.368 2.719.247.400
10/2/2025 10,60 10,93 +3,11% 10,60 11,04 10,93 10,92 11,00 5.028 1.803.149.700
7/2/2025 10,92 10,60 -4,07% 10,54 10,92 10,69 10,56 10,60 5.072 1.918.298.600
6/2/2025 11,00 11,05 +1,38% 10,86 11,18 11,05 11,05 11,16 6.213 1.828.151.500
5/2/2025 11,45 10,90 -5,05% 10,90 11,45 10,99 10,90 10,95 5.866 2.416.574.200
4/2/2025 11,53 11,48 -1,29% 11,37 11,69 11,49 11,40 11,49 2.636 711.787.600
3/2/2025 11,50 11,63 +0,78% 11,35 11,79 11,62 11,63 11,79 6.156 1.777.654.200
31/1/2025 11,95 11,54 -3,83% 11,54 12,25 11,77 11,53 11,65 6.061 1.977.218.400
30/1/2025 11,03 12,00 +8,79% 11,03 12,00 11,69 11,93 12,01 5.225 2.400.826.700
29/1/2025 10,95 11,03 +1,29% 10,82 11,22 11,06 11,03 11,09 2.743 886.592.800
28/1/2025 11,00 10,89 -1,54% 10,89 11,12 10,97 10,89 10,92 5.107 1.318.760.000
27/1/2025 10,68 11,06 +3,95% 10,50 11,19 10,94 11,06 11,08 6.896 2.816.769.500
24/1/2025 10,74 10,64 +0,76% 10,45 10,88 10,65 10,54 10,64 5.387 1.741.136.900
23/1/2025 11,01 10,56 -3,91% 10,43 11,01 10,58 10,48 10,56 5.596 2.497.732.500
22/1/2025 10,76 10,99 +2,90% 10,68 11,08 10,95 10,96 11,01 9.055 2.315.482.400
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

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.