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.
SBFG3F - 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 | 11,33 | 10,58 | -5,62% | 10,39 | 11,33 | 10,65 | 10,55 | 10,58 | 397 | 5.863.248 |
| 2/6/2026 | 11,53 | 11,21 | -3,03% | 11,21 | 11,60 | 11,40 | 11,21 | 11,41 | 140 | 3.977.342 |
| 1/6/2026 | 11,44 | 11,56 | +2,30% | 11,20 | 11,80 | 11,50 | 11,38 | 11,56 | 422 | 7.187.386 |
| 29/5/2026 | 11,31 | 11,30 | +1,25% | 11,11 | 11,48 | 11,31 | 11,30 | 11,48 | 205 | 2.852.149 |
| 28/5/2026 | 11,03 | 11,16 | -1,50% | 11,03 | 11,50 | 11,29 | 11,16 | 11,44 | 194 | 3.349.961 |
| 27/5/2026 | 11,39 | 11,33 | +1,07% | 11,18 | 11,70 | 11,38 | 11,17 | 11,33 | 146 | 2.301.728 |
| 26/5/2026 | 11,49 | 11,21 | -0,88% | 11,08 | 11,62 | 11,28 | 11,21 | 11,45 | 191 | 3.285.433 |
| 25/5/2026 | 10,83 | 11,31 | +3,01% | 10,83 | 11,59 | 11,38 | 11,31 | 11,34 | 162 | 3.941.577 |
| 22/5/2026 | 10,88 | 10,98 | +1,01% | 10,66 | 11,07 | 10,87 | 10,75 | 10,98 | 162 | 2.957.833 |
| 21/5/2026 | 10,80 | 10,87 | -1,18% | 10,55 | 10,92 | 10,73 | 10,70 | 10,87 | 138 | 2.649.127 |
| 20/5/2026 | 10,47 | 11,00 | +3,87% | 10,47 | 11,03 | 10,89 | 10,85 | 11,00 | 154 | 3.286.055 |
| 19/5/2026 | 10,79 | 10,59 | -2,75% | 10,41 | 10,84 | 10,57 | 10,41 | 10,59 | 171 | 3.897.866 |
| 18/5/2026 | 10,72 | 10,89 | +3,42% | 10,54 | 10,89 | 10,74 | 10,67 | 10,89 | 221 | 3.654.909 |
| 15/5/2026 | 10,39 | 10,53 | -3,39% | 10,30 | 10,85 | 10,61 | 10,53 | 10,70 | 212 | 4.685.976 |
| 14/5/2026 | 10,52 | 10,90 | +5,72% | 10,30 | 11,05 | 10,70 | 10,90 | 11,02 | 216 | 4.196.600 |
| 13/5/2026 | 11,14 | 10,31 | -7,45% | 10,20 | 11,15 | 10,57 | 10,31 | 10,50 | 418 | 6.316.008 |
| 12/5/2026 | 10,89 | 11,14 | +3,15% | 10,79 | 11,32 | 11,15 | 11,14 | 11,31 | 171 | 5.483.117 |
| 11/5/2026 | 11,28 | 10,80 | -5,26% | 10,69 | 11,35 | 10,83 | 10,80 | 10,84 | 280 | 5.445.684 |
| 8/5/2026 | 11,45 | 11,40 | +1,79% | 11,17 | 11,60 | 11,32 | 11,15 | 11,40 | 143 | 3.302.783 |
| 7/5/2026 | 11,22 | 11,20 | -1,58% | 11,17 | 11,68 | 11,41 | 11,20 | 11,37 | 141 | 3.828.905 |
| 6/5/2026 | 11,25 | 11,38 | +2,99% | 11,25 | 11,69 | 11,51 | 11,38 | 11,54 | 334 | 4.078.387 |
| 5/5/2026 | 11,19 | 11,05 | +0,45% | 11,05 | 11,51 | 11,14 | 11,05 | 11,24 | 137 | 3.006.813 |
| 4/5/2026 | 11,01 | 11,00 | -1,35% | 10,83 | 11,12 | 11,00 | 11,00 | 11,15 | 216 | 4.046.774 |
| 30/4/2026 | 11,00 | 11,15 | +1,92% | 10,82 | 11,15 | 11,00 | 10,97 | 11,15 | 201 | 3.568.606 |
| 29/4/2026 | 11,15 | 10,94 | -1,35% | 10,81 | 11,23 | 10,94 | 10,85 | 10,94 | 288 | 4.195.394 |
| 28/4/2026 | 11,50 | 11,09 | -4,07% | 11,08 | 11,51 | 11,23 | 11,09 | 11,21 | 281 | 3.184.498 |
| 27/4/2026 | 11,66 | 11,56 | -3,99% | 11,30 | 11,66 | 11,45 | 11,40 | 11,56 | 208 | 3.992.768 |
| 24/4/2026 | 12,24 | 12,04 | -1,71% | 12,02 | 12,29 | 12,13 | 12,04 | 12,16 | 185 | 4.344.290 |
| 23/4/2026 | 12,60 | 12,25 | -1,61% | 12,11 | 12,64 | 12,32 | 12,13 | 12,25 | 268 | 4.194.359 |
| 22/4/2026 | 13,17 | 12,45 | -5,11% | 12,45 | 13,36 | 12,75 | 12,45 | 12,63 | 211 | 4.097.391 |
| 20/4/2026 | 13,37 | 13,12 | -1,20% | 13,09 | 13,43 | 13,20 | 13,12 | 13,32 | 130 | 3.083.266 |
| 17/4/2026 | 13,09 | 13,28 | +2,55% | 13,09 | 13,80 | 13,55 | 13,28 | 13,40 | 230 | 5.451.641 |
| 16/4/2026 | 13,11 | 12,95 | -0,23% | 12,95 | 13,45 | 13,17 | 12,95 | 13,05 | 175 | 5.162.028 |
| 15/4/2026 | 12,64 | 12,98 | +1,49% | 12,62 | 12,98 | 12,81 | 12,80 | 12,98 | 116 | 3.392.876 |
| 14/4/2026 | 12,66 | 12,79 | +1,83% | 12,50 | 13,11 | 12,74 | 12,59 | 12,79 | 134 | 3.513.661 |
| 13/4/2026 | 12,85 | 12,56 | -2,26% | 12,51 | 12,86 | 12,68 | 12,56 | 12,78 | 228 | 3.870.729 |
| 10/4/2026 | 13,17 | 12,85 | -1,91% | 12,70 | 13,28 | 12,97 | 12,85 | 12,99 | 180 | 3.779.967 |
| 9/4/2026 | 12,72 | 13,10 | +4,05% | 12,59 | 13,16 | 12,96 | 13,10 | 13,15 | 206 | 6.104.547 |
| 8/4/2026 | 12,28 | 12,59 | +3,45% | 12,28 | 13,16 | 12,78 | 12,59 | 12,65 | 200 | 5.048.542 |
| 7/4/2026 | 12,25 | 12,17 | +0,41% | 11,92 | 12,27 | 12,05 | 11,96 | 12,17 | 176 | 2.673.924 |
| 6/4/2026 | 12,44 | 12,12 | -1,70% | 12,06 | 12,57 | 12,27 | 12,12 | 12,27 | 160 | 3.193.831 |
| 2/4/2026 | 12,43 | 12,33 | -2,14% | 11,91 | 12,51 | 12,32 | 12,33 | 12,53 | 122 | 2.655.262 |
| 1/4/2026 | 12,29 | 12,60 | +2,44% | 12,23 | 12,74 | 12,56 | 12,42 | 12,60 | 264 | 5.277.301 |
| 31/3/2026 | 11,53 | 12,30 | +4,33% | 11,53 | 12,35 | 12,12 | 12,16 | 12,30 | 225 | 3.608.686 |
| 30/3/2026 | 11,73 | 11,79 | +0,68% | 11,53 | 12,00 | 11,69 | 11,58 | 11,79 | 144 | 2.938.375 |
| 27/3/2026 | 11,86 | 11,71 | -2,98% | 11,57 | 11,93 | 11,72 | 11,55 | 11,71 | 157 | 3.254.334 |
| 26/3/2026 | 12,09 | 12,07 | -1,71% | 11,81 | 12,22 | 12,00 | 11,92 | 12,07 | 211 | 2.569.828 |
| 25/3/2026 | 11,87 | 12,28 | +3,63% | 11,81 | 12,45 | 12,21 | 12,22 | 12,28 | 216 | 4.866.300 |
| 24/3/2026 | 11,52 | 11,85 | +1,28% | 11,38 | 11,85 | 11,64 | 11,66 | 11,85 | 323 | 5.380.833 |
| 23/3/2026 | 11,20 | 11,70 | +5,88% | 11,15 | 11,85 | 11,65 | 11,69 | 11,70 | 308 | 7.362.771 |
| 20/3/2026 | 11,42 | 11,05 | -3,07% | 10,95 | 11,42 | 11,07 | 10,95 | 11,05 | 194 | 3.868.014 |
| 19/3/2026 | 11,02 | 11,40 | 0,00% | 10,89 | 11,49 | 11,19 | 11,29 | 11,40 | 184 | 3.501.702 |
| 18/3/2026 | 11,35 | 11,40 | -0,78% | 11,15 | 11,52 | 11,34 | 11,26 | 11,40 | 271 | 3.363.997 |
| 17/3/2026 | 11,53 | 11,49 | -1,20% | 11,27 | 11,76 | 11,50 | 11,30 | 11,49 | 196 | 3.182.887 |
| 16/3/2026 | 11,33 | 11,63 | +2,02% | 11,33 | 11,76 | 11,55 | 11,44 | 11,63 | 202 | 3.772.997 |
| 13/3/2026 | 11,35 | 11,40 | -0,26% | 11,24 | 11,94 | 11,45 | 11,35 | 11,40 | 236 | 3.778.710 |
| 12/3/2026 | 12,00 | 11,43 | -5,46% | 11,32 | 12,00 | 11,51 | 11,43 | 11,47 | 411 | 6.766.911 |
| 11/3/2026 | 12,02 | 12,09 | +0,92% | 11,60 | 12,22 | 12,00 | 11,99 | 12,09 | 173 | 5.293.661 |
| 10/3/2026 | 11,36 | 11,98 | +6,58% | 11,36 | 12,40 | 12,02 | 11,90 | 12,16 | 408 | 6.090.970 |
| 9/3/2026 | 11,30 | 11,24 | -0,88% | 10,85 | 11,39 | 11,07 | 11,18 | 11,25 | 364 | 7.587.425 |
| 6/3/2026 | 11,54 | 11,34 | -1,31% | 11,24 | 11,62 | 11,35 | 11,35 | 11,68 | 289 | 4.425.400 |
| 5/3/2026 | 12,17 | 11,49 | -5,04% | 11,40 | 12,17 | 11,62 | 11,43 | 11,51 | 365 | 7.388.416 |
| 4/3/2026 | 11,90 | 12,10 | +2,72% | 11,90 | 12,26 | 12,07 | 12,00 | 12,15 | 228 | 4.335.361 |
| 3/3/2026 | 12,26 | 11,78 | -5,31% | 11,70 | 12,33 | 11,90 | 11,77 | 11,91 | 553 | 8.848.337 |
| 2/3/2026 | 12,55 | 12,44 | -0,88% | 12,17 | 12,72 | 12,52 | 12,44 | 12,74 | 360 | 6.196.003 |
| 27/2/2026 | 13,06 | 12,55 | -4,34% | 12,55 | 13,06 | 12,73 | 12,55 | 12,77 | 203 | 4.071.227 |
| 26/2/2026 | 13,18 | 13,12 | +1,47% | 12,98 | 13,40 | 13,18 | 13,07 | 13,16 | 240 | 3.839.572 |
| 25/2/2026 | 12,97 | 12,93 | -0,54% | 12,90 | 13,17 | 12,99 | 12,90 | 13,08 | 175 | 4.744.388 |
| 24/2/2026 | 12,94 | 13,00 | +1,80% | 12,81 | 13,17 | 12,99 | 12,94 | 13,05 | 191 | 4.243.679 |
| 23/2/2026 | 12,95 | 12,77 | -0,62% | 12,61 | 12,98 | 12,79 | 12,72 | 12,90 | 220 | 4.874.585 |
| 20/2/2026 | 12,54 | 12,85 | +1,42% | 12,35 | 13,00 | 12,72 | 12,82 | 12,85 | 350 | 9.144.370 |
| 19/2/2026 | 12,61 | 12,67 | +0,72% | 12,50 | 12,81 | 12,63 | 12,52 | 12,67 | 269 | 3.928.594 |
| 18/2/2026 | 12,42 | 12,58 | +3,37% | 12,29 | 12,75 | 12,58 | 12,58 | 12,75 | 314 | 3.552.845 |
| 13/2/2026 | 12,33 | 12,17 | -4,70% | 11,99 | 12,33 | 12,17 | 12,17 | 12,32 | 272 | 4.746.517 |
| 11/2/2026 | 13,00 | 12,77 | +0,31% | 12,52 | 13,00 | 12,67 | 12,61 | 12,77 | 269 | 5.479.629 |
| 10/2/2026 | 13,19 | 12,73 | -2,45% | 12,56 | 13,19 | 12,79 | 12,71 | 12,73 | 473 | 5.472.676 |
| 9/2/2026 | 13,24 | 13,05 | -1,58% | 12,91 | 13,31 | 13,06 | 13,05 | 13,19 | 144 | 3.558.475 |
| 6/2/2026 | 13,65 | 13,26 | -3,28% | 12,94 | 13,69 | 13,14 | 13,12 | 13,26 | 250 | 5.636.216 |
| 5/2/2026 | 13,62 | 13,71 | +0,44% | 13,51 | 13,82 | 13,67 | 13,51 | 13,71 | 165 | 4.942.473 |
| 4/2/2026 | 14,25 | 13,65 | -4,88% | 13,37 | 14,36 | 13,69 | 13,48 | 13,65 | 314 | 7.228.715 |
| 3/2/2026 | 14,58 | 14,35 | -0,69% | 14,15 | 14,79 | 14,40 | 14,22 | 14,35 | 216 | 4.266.744 |
| 2/2/2026 | 14,50 | 14,45 | -0,14% | 14,10 | 14,50 | 14,29 | 14,28 | 14,45 | 268 | 6.782.391 |
| 30/1/2026 | 14,45 | 14,47 | -0,89% | 14,13 | 14,56 | 14,38 | 14,28 | 14,47 | 274 | 5.371.401 |
| 29/1/2026 | 15,40 | 14,60 | -5,19% | 14,26 | 15,45 | 14,66 | 14,41 | 14,60 | 344 | 8.496.267 |
| 28/1/2026 | 15,67 | 15,40 | -0,13% | 15,15 | 15,91 | 15,48 | 15,16 | 15,40 | 285 | 5.981.886 |
| 27/1/2026 | 15,11 | 15,42 | +1,65% | 15,11 | 15,92 | 15,59 | 15,42 | 15,50 | 281 | 7.795.668 |
| 26/1/2026 | 14,71 | 15,17 | +1,81% | 14,53 | 15,17 | 14,86 | 14,94 | 15,17 | 153 | 4.807.092 |
| 23/1/2026 | 14,37 | 14,90 | +4,78% | 14,22 | 14,90 | 14,61 | 14,66 | 14,90 | 260 | 6.160.239 |
| 22/1/2026 | 13,87 | 14,22 | +2,30% | 13,77 | 14,50 | 14,29 | 14,22 | 14,38 | 208 | 6.504.005 |
| 21/1/2026 | 13,30 | 13,90 | +4,67% | 13,30 | 14,11 | 13,81 | 13,81 | 13,90 | 333 | 6.259.383 |
| 20/1/2026 | 12,87 | 13,28 | +3,35% | 12,81 | 13,42 | 13,21 | 13,06 | 13,28 | 236 | 5.042.831 |
| 19/1/2026 | 12,82 | 12,85 | +0,16% | 12,75 | 13,08 | 12,94 | 12,85 | 13,01 | 133 | 4.528.429 |
| 16/1/2026 | 13,05 | 12,83 | -1,31% | 12,61 | 13,06 | 12,75 | 12,75 | 12,83 | 330 | 5.639.028 |
| 15/1/2026 | 13,13 | 13,00 | -1,37% | 12,91 | 13,21 | 13,04 | 13,00 | 13,10 | 152 | 4.813.434 |
| 14/1/2026 | 13,00 | 13,18 | +2,33% | 12,97 | 13,34 | 13,12 | 13,06 | 13,18 | 129 | 4.021.317 |
| 13/1/2026 | 13,28 | 12,88 | -3,74% | 12,86 | 13,29 | 12,99 | 12,88 | 13,07 | 271 | 6.803.580 |
| 12/1/2026 | 13,55 | 13,38 | -1,18% | 13,22 | 13,55 | 13,35 | 13,25 | 13,38 | 416 | 7.746.500 |
| 9/1/2026 | 13,18 | 13,54 | +3,75% | 13,09 | 13,80 | 13,49 | 13,31 | 13,54 | 212 | 5.060.373 |
| 8/1/2026 | 12,96 | 13,05 | +0,15% | 12,81 | 13,17 | 12,96 | 12,99 | 13,05 | 155 | 3.806.552 |
| 7/1/2026 | 12,86 | 13,03 | -0,99% | 12,68 | 13,13 | 12,90 | 12,90 | 13,03 | 173 | 4.362.100 |
| 6/1/2026 | 12,53 | 13,16 | +4,69% | 12,49 | 13,29 | 13,06 | 12,97 | 13,16 | 317 | 5.596.447 |
| 5/1/2026 | 12,51 | 12,57 | +0,64% | 12,38 | 12,74 | 12,54 | 12,45 | 12,57 | 232 | 4.639.715 |
| 2/1/2026 | 12,96 | 12,49 | -4,14% | 12,49 | 13,08 | 12,65 | 12,49 | 12,75 | 226 | 5.948.245 |
| 30/12/2025 | 12,90 | 13,03 | +2,52% | 12,79 | 13,13 | 12,97 | 12,89 | 13,03 | 159 | 3.479.689 |
| 29/12/2025 | 12,89 | 12,71 | -2,98% | 12,71 | 12,96 | 12,81 | 12,71 | 12,94 | 174 | 3.226.135 |
| 26/12/2025 | 13,14 | 13,10 | +0,23% | 12,84 | 13,14 | 12,95 | 12,91 | 13,10 | 117 | 3.429.711 |
| 23/12/2025 | 12,61 | 13,07 | +3,65% | 12,56 | 13,08 | 12,92 | 12,98 | 13,07 | 217 | 3.984.035 |
| 22/12/2025 | 12,71 | 12,61 | -1,41% | 12,46 | 12,96 | 12,61 | 12,46 | 12,61 | 252 | 3.359.930 |
| 19/12/2025 | 12,57 | 12,79 | +2,08% | 12,54 | 13,05 | 12,84 | 12,75 | 12,79 | 134 | 3.434.043 |
| 18/12/2025 | 12,42 | 12,53 | +1,38% | 12,30 | 12,67 | 12,52 | 12,53 | 12,66 | 251 | 6.361.250 |
| 17/12/2025 | 12,82 | 12,36 | -2,68% | 12,24 | 12,82 | 12,45 | 12,36 | 12,55 | 260 | 4.998.791 |
| 16/12/2025 | 13,16 | 12,70 | -4,22% | 12,35 | 13,16 | 12,71 | 12,70 | 12,75 | 370 | 9.358.427 |
| 15/12/2025 | 12,97 | 13,26 | +2,47% | 12,97 | 13,47 | 13,23 | 13,09 | 13,26 | 244 | 7.490.851 |
| 12/12/2025 | 12,77 | 12,94 | +1,89% | 12,72 | 13,00 | 12,87 | 12,88 | 12,94 | 163 | 4.881.231 |
| 11/12/2025 | 12,59 | 12,70 | +1,84% | 12,40 | 12,99 | 12,75 | 12,70 | 12,85 | 184 | 4.262.769 |
| 10/12/2025 | 12,91 | 12,47 | -4,44% | 12,40 | 13,05 | 12,66 | 12,47 | 12,58 | 375 | 7.092.112 |
| 9/12/2025 | 12,70 | 13,05 | +1,32% | 12,29 | 13,19 | 12,72 | 12,90 | 13,05 | 460 | 9.877.380 |
| 8/12/2025 | 13,57 | 12,88 | -6,94% | 12,30 | 13,98 | 12,86 | 12,68 | 12,88 | 557 | 11.712.341 |
| 5/12/2025 | 15,05 | 13,84 | -7,73% | 13,53 | 15,36 | 14,44 | 13,60 | 13,84 | 2.099 | 14.896.017 |
| 4/12/2025 | 15,65 | 15,00 | -4,70% | 15,00 | 16,00 | 15,39 | 15,00 | 15,09 | 369 | 10.331.345 |