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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 9,05 | 8,92 | -0,34% | 8,76 | 9,17 | 8,98 | 8,92 | 8,94 | 110 | 2.034.017 |
| 3/9/2026 | 8,93 | 8,95 | +1,02% | 8,84 | 9,20 | 9,02 | 8,84 | 8,95 | 136 | 2.662.531 |
| 2/9/2026 | 8,70 | 8,86 | +2,31% | 8,64 | 9,07 | 8,93 | 8,86 | 8,95 | 189 | 3.220.980 |
| 1/9/2026 | 8,31 | 8,66 | +4,97% | 8,31 | 8,76 | 8,61 | 8,54 | 8,66 | 155 | 2.773.744 |
| 31/8/2026 | 8,45 | 8,25 | -1,90% | 8,25 | 8,56 | 8,30 | 8,25 | 8,37 | 153 | 2.251.846 |
| 28/8/2026 | 8,34 | 8,41 | +0,12% | 8,28 | 8,71 | 8,40 | 8,35 | 8,41 | 144 | 2.422.636 |
| 27/8/2026 | 8,35 | 8,40 | -0,36% | 8,22 | 8,42 | 8,33 | 8,24 | 8,40 | 109 | 1.795.717 |
| 26/8/2026 | 8,39 | 8,43 | -1,40% | 8,27 | 8,58 | 8,41 | 8,28 | 8,43 | 229 | 1.897.165 |
| 25/8/2026 | 8,24 | 8,55 | +5,82% | 8,13 | 8,55 | 8,35 | 8,38 | 8,55 | 176 | 2.222.457 |
| 24/8/2026 | 8,11 | 8,08 | -1,94% | 8,04 | 8,24 | 8,15 | 8,08 | 8,23 | 163 | 1.969.517 |
| 21/8/2026 | 7,96 | 8,24 | +4,70% | 7,96 | 8,26 | 8,14 | 8,15 | 8,24 | 114 | 1.884.980 |
| 20/8/2026 | 8,26 | 7,87 | -5,29% | 7,86 | 8,27 | 8,00 | 7,87 | 8,01 | 350 | 3.979.423 |
| 19/8/2026 | 8,40 | 8,31 | +0,73% | 8,25 | 8,48 | 8,32 | 8,26 | 8,39 | 169 | 1.793.695 |
| 18/8/2026 | 8,59 | 8,25 | -4,95% | 8,25 | 8,62 | 8,43 | 8,25 | 8,32 | 252 | 2.252.154 |
| 17/8/2026 | 8,62 | 8,68 | +0,46% | 8,49 | 8,72 | 8,59 | 8,60 | 8,68 | 251 | 2.588.428 |
| 14/8/2026 | 8,88 | 8,64 | -2,48% | 8,32 | 8,88 | 8,48 | 8,50 | 8,64 | 279 | 3.079.583 |
| 13/8/2026 | 8,45 | 8,86 | +3,38% | 8,45 | 8,86 | 8,73 | 8,67 | 8,86 | 199 | 2.245.685 |
| 12/8/2026 | 8,73 | 8,57 | -1,38% | 8,46 | 8,77 | 8,59 | 8,50 | 8,57 | 254 | 3.418.157 |
| 11/8/2026 | 9,39 | 8,69 | -3,34% | 8,62 | 9,60 | 8,89 | 8,69 | 8,89 | 418 | 4.584.189 |
| 10/8/2026 | 9,18 | 8,99 | -0,55% | 8,99 | 9,36 | 9,15 | 8,99 | 9,11 | 178 | 2.663.473 |
| 7/8/2026 | 9,22 | 9,04 | -2,59% | 8,82 | 9,22 | 8,97 | 9,04 | 9,19 | 259 | 3.744.484 |
| 6/8/2026 | 9,30 | 9,28 | -0,43% | 9,15 | 9,39 | 9,23 | 9,15 | 9,28 | 295 | 2.494.284 |
| 5/8/2026 | 9,59 | 9,32 | -0,85% | 9,31 | 9,65 | 9,43 | 9,31 | 9,43 | 451 | 3.030.851 |
| 4/8/2026 | 9,65 | 9,40 | -1,57% | 9,40 | 9,75 | 9,52 | 9,40 | 9,59 | 143 | 1.971.714 |
| 3/8/2026 | 9,46 | 9,55 | +0,95% | 9,41 | 9,65 | 9,53 | 9,55 | 9,64 | 123 | 2.356.716 |
| 31/7/2026 | 9,35 | 9,46 | +1,28% | 9,34 | 9,55 | 9,42 | 9,46 | 9,48 | 98 | 1.407.586 |
| 30/7/2026 | 9,34 | 9,34 | -0,64% | 9,28 | 9,51 | 9,40 | 9,34 | 9,54 | 116 | 2.013.287 |
| 29/7/2026 | 9,65 | 9,40 | -1,36% | 9,26 | 9,65 | 9,38 | 9,39 | 9,40 | 290 | 2.385.692 |
| 28/7/2026 | 9,65 | 9,53 | +0,53% | 9,53 | 9,95 | 9,70 | 9,53 | 9,68 | 127 | 1.736.096 |
| 27/7/2026 | 9,38 | 9,48 | +1,61% | 9,38 | 9,73 | 9,59 | 9,48 | 9,60 | 188 | 1.860.569 |
| 24/7/2026 | 9,33 | 9,33 | -2,81% | 9,33 | 9,57 | 9,43 | 9,33 | 9,38 | 151 | 2.440.747 |
| 23/7/2026 | 9,55 | 9,60 | -0,52% | 9,35 | 9,60 | 9,49 | 9,50 | 9,60 | 142 | 1.464.790 |
| 22/7/2026 | 9,44 | 9,65 | +1,58% | 9,37 | 9,65 | 9,53 | 9,53 | 9,65 | 249 | 2.214.019 |
| 21/7/2026 | 9,71 | 9,50 | -2,86% | 9,33 | 9,72 | 9,47 | 9,38 | 9,50 | 304 | 2.984.713 |
| 20/7/2026 | 9,80 | 9,78 | -0,10% | 9,55 | 9,80 | 9,65 | 9,67 | 9,78 | 224 | 2.835.688 |
| 17/7/2026 | 10,04 | 9,79 | -0,91% | 9,69 | 10,05 | 9,84 | 9,75 | 9,79 | 136 | 2.075.426 |
| 16/7/2026 | 10,00 | 9,88 | -2,37% | 9,77 | 10,04 | 9,92 | 9,88 | 9,97 | 207 | 2.825.348 |
| 15/7/2026 | 10,30 | 10,12 | -2,41% | 9,97 | 10,30 | 10,08 | 10,08 | 10,12 | 172 | 2.167.125 |
| 14/7/2026 | 10,15 | 10,37 | +4,96% | 9,93 | 10,37 | 10,20 | 10,22 | 10,37 | 161 | 2.054.454 |
| 13/7/2026 | 10,24 | 9,88 | -3,52% | 9,88 | 10,27 | 10,03 | 9,88 | 9,97 | 186 | 1.997.354 |
| 10/7/2026 | 9,85 | 10,24 | +4,38% | 9,85 | 10,36 | 10,17 | 10,16 | 10,24 | 259 | 3.023.104 |
| 9/7/2026 | 9,50 | 9,81 | +2,29% | 9,49 | 9,81 | 9,65 | 9,64 | 9,81 | 153 | 2.397.351 |
| 8/7/2026 | 9,70 | 9,59 | -0,72% | 9,45 | 9,70 | 9,53 | 9,48 | 9,59 | 299 | 3.103.578 |
| 7/7/2026 | 10,04 | 9,66 | -4,73% | 9,63 | 10,04 | 9,73 | 9,66 | 9,78 | 315 | 3.958.342 |
| 6/7/2026 | 10,12 | 10,14 | -3,24% | 9,96 | 10,29 | 10,06 | 9,99 | 10,14 | 288 | 2.548.989 |
| 3/7/2026 | 10,42 | 10,48 | +2,95% | 10,20 | 10,48 | 10,38 | 10,37 | 10,48 | 79 | 1.474.982 |
| 2/7/2026 | 10,13 | 10,18 | +0,49% | 10,12 | 10,51 | 10,23 | 10,18 | 10,28 | 122 | 2.014.366 |
| 1/7/2026 | 10,16 | 10,13 | -2,13% | 9,96 | 10,39 | 10,19 | 10,13 | 10,25 | 291 | 4.163.116 |
| 30/6/2026 | 10,50 | 10,35 | -2,63% | 10,11 | 10,54 | 10,26 | 10,33 | 10,35 | 262 | 2.608.070 |
| 29/6/2026 | 10,71 | 10,63 | +0,19% | 10,52 | 10,81 | 10,64 | 10,52 | 10,63 | 98 | 1.389.781 |
| 26/6/2026 | 10,62 | 10,61 | -0,28% | 10,37 | 10,79 | 10,65 | 10,61 | 10,80 | 138 | 2.229.740 |
| 25/6/2026 | 10,60 | 10,64 | +1,53% | 10,56 | 10,85 | 10,68 | 10,64 | 10,77 | 116 | 2.059.866 |
| 24/6/2026 | 9,96 | 10,48 | +3,97% | 9,96 | 10,69 | 10,45 | 10,48 | 10,60 | 215 | 3.506.523 |
| 23/6/2026 | 10,01 | 10,08 | +1,10% | 9,85 | 10,20 | 10,04 | 10,08 | 10,16 | 155 | 2.183.804 |
| 22/6/2026 | 10,09 | 9,97 | +0,71% | 9,93 | 10,19 | 10,03 | 9,97 | 10,05 | 161 | 1.808.190 |
| 19/6/2026 | 9,68 | 9,90 | +0,41% | 9,65 | 10,04 | 9,89 | 9,90 | 10,04 | 181 | 2.707.431 |
| 18/6/2026 | 9,98 | 9,86 | -1,20% | 9,66 | 9,98 | 9,79 | 9,79 | 9,86 | 332 | 4.153.895 |
| 17/6/2026 | 10,15 | 9,98 | -2,25% | 9,89 | 10,32 | 10,11 | 9,90 | 10,04 | 226 | 2.410.988 |
| 16/6/2026 | 10,46 | 10,21 | -1,54% | 10,08 | 10,46 | 10,17 | 10,08 | 10,21 | 327 | 3.683.363 |
| 15/6/2026 | 10,83 | 10,37 | -0,29% | 10,24 | 11,05 | 10,56 | 10,36 | 10,37 | 238 | 3.731.300 |
| 12/6/2026 | 10,65 | 10,40 | -3,44% | 10,37 | 10,80 | 10,47 | 10,40 | 10,51 | 320 | 3.375.462 |
| 11/6/2026 | 10,38 | 10,77 | +5,28% | 10,26 | 10,82 | 10,52 | 10,60 | 10,77 | 241 | 3.138.398 |
| 10/6/2026 | 10,37 | 10,23 | -2,66% | 10,23 | 10,51 | 10,34 | 10,23 | 10,37 | 332 | 3.073.911 |
| 9/6/2026 | 10,51 | 10,51 | +2,04% | 10,40 | 10,68 | 10,54 | 10,50 | 10,55 | 228 | 3.529.227 |
| 8/6/2026 | 10,70 | 10,30 | -3,38% | 10,30 | 10,70 | 10,46 | 10,30 | 10,51 | 305 | 5.352.088 |
| 5/6/2026 | 10,41 | 10,66 | +0,76% | 10,40 | 11,19 | 10,52 | 10,63 | 10,66 | 238 | 4.093.024 |
| 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 |