Grupo SBF

SBFG3
🏛️ brazil →
13.34
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 13.36 13.37 13.34 13.36 5.9K
10:05 13.33 13.38 13.28 13.30 26.6K
10:10 13.31 13.31 13.26 13.26 6.9K
10:15 13.26 13.28 13.24 13.25 4.0K
10:20 13.25 13.25 13.23 13.25 1.3K
10:25 13.24 13.25 13.18 13.18 11.7K
10:30 13.20 13.20 13.17 13.17 5.2K
10:35 13.17 13.22 13.17 13.20 12.6K
10:40 13.18 13.19 13.16 13.16 2.5K
10:45 13.17 13.17 13.10 13.10 8.2K
10:50 13.09 13.12 13.08 13.10 12.2K
10:55 13.10 13.10 13.06 13.06 1.3K
11:00 13.09 13.12 13.06 13.06 12.3K
11:05 13.06 13.06 13.02 13.03 4.6K
11:10 13.02 13.05 13.02 13.05 4.0K
11:15 13.05 13.09 13.05 13.05 13.0K
11:20 13.05 13.06 13.00 13.05 13.8K
11:25 13.06 13.09 13.05 13.09 5.7K
11:30 13.08 13.08 13.03 13.04 10.3K
11:35 13.05 13.08 13.05 13.08 3.0K
11:40 13.07 13.08 13.05 13.07 5.8K
11:45 13.07 13.10 13.07 13.10 6.4K
11:50 13.09 13.15 13.09 13.13 18.3K
11:55 13.15 13.17 13.13 13.15 8.5K
12:00 13.15 13.15 13.11 13.11 5.8K
12:05 13.11 13.13 13.11 13.13 2.6K
12:10 13.13 13.13 13.11 13.11 0.2K
12:15 13.12 13.15 13.09 13.09 42.1K
12:20 13.09 13.13 13.09 13.10 10.8K
12:25 13.13 13.15 13.12 13.14 10.3K
12:30 13.14 13.16 13.14 13.14 1.9K
12:35 13.16 13.16 13.12 13.14 4.5K
12:40 13.15 13.17 13.15 13.15 10.7K
12:45 13.16 13.17 13.14 13.17 3.6K
12:50 13.16 13.16 13.10 13.10 13.0K
12:55 13.10 13.10 13.07 13.07 4.7K
13:00 13.07 13.09 13.07 13.07 42.0K
13:05 13.09 13.10 13.06 13.09 8.7K
13:10 13.07 13.09 13.07 13.08 5.9K
13:15 13.09 13.12 13.07 13.12 17.3K
13:20 13.12 13.13 13.11 13.11 3.4K
13:25 13.11 13.12 13.11 13.11 1.2K
13:30 13.12 13.12 13.11 13.11 3.2K
13:35 13.12 13.13 13.11 13.12 4.9K
13:40 13.12 13.12 13.10 13.10 4.3K
13:45 13.11 13.17 13.11 13.17 21.7K
13:50 13.18 13.20 13.17 13.20 18.3K
13:55 13.20 13.22 13.19 13.19 7.8K
14:00 13.19 13.21 13.19 13.19 3.4K
14:05 13.19 13.21 13.19 13.19 3.9K
14:10 13.21 13.22 13.20 13.20 4.4K
14:15 13.21 13.21 13.18 13.20 11.1K
14:20 13.18 13.19 13.17 13.18 11.4K
14:25 13.18 13.19 13.18 13.18 3.3K
14:30 13.18 13.23 13.17 13.23 11.7K
14:35 13.22 13.23 13.18 13.20 17.6K
14:40 13.18 13.20 13.18 13.18 5.0K
14:45 13.18 13.20 13.18 13.18 7.7K
14:50 13.18 13.22 13.18 13.22 9.7K
14:55 13.22 13.22 13.20 13.20 5.1K
15:00 13.21 13.22 13.20 13.21 10.1K
15:05 13.21 13.21 13.17 13.17 6.7K
15:10 13.17 13.18 13.17 13.18 4.6K
15:15 13.18 13.23 13.18 13.22 15.3K
15:20 13.20 13.22 13.19 13.19 5.0K
15:25 13.21 13.21 13.19 13.21 3.1K
15:30 13.21 13.21 13.19 13.19 7.9K
15:35 13.19 13.23 13.19 13.23 6.7K
15:40 13.23 13.23 13.21 13.23 10.7K
15:45 13.21 13.21 13.20 13.20 3.4K
15:50 13.20 13.23 13.20 13.23 35.9K
15:55 13.23 13.23 13.15 13.17 83.1K
16:00 13.16 13.18 13.15 13.17 54.3K
16:05 13.17 13.18 13.15 13.15 22.8K
16:10 13.16 13.16 13.15 13.15 65.8K
16:15 13.15 13.22 13.15 13.19 131.2K
16:20 13.19 13.20 13.17 13.18 43.2K
16:25 13.18 13.20 13.17 13.18 31.3K
16:30 13.18 13.19 13.16 13.17 46.5K
16:35 13.17 13.18 13.12 13.12 45.5K
16:40 13.11 13.12 13.08 13.08 64.4K
16:45 13.09 13.10 13.07 13.07 47.0K
16:50 13.07 13.11 13.07 13.09 63.5K
16:55 13.09 13.09 13.09 13.09 343.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 13.22 13.74 13.16 13.34 1.4M
2025-09-26 12.69 13.24 12.69 13.17 1.2M
2025-09-25 12.99 13.09 12.63 12.72 1.5M
2025-09-24 13.25 13.40 13.00 13.09 1.4M
2025-09-23 13.08 13.23 12.95 13.19 1.1M
2025-09-22 12.90 13.09 12.75 13.06 1.2M
2025-09-19 13.07 13.18 12.80 13.05 3.1M
2025-09-18 13.00 13.16 12.91 13.00 1.9M
2025-09-17 13.38 13.72 12.94 12.94 16.2M
2025-09-16 12.49 13.34 12.49 13.34 3.1M
2025-09-15 12.08 12.53 12.05 12.48 1.1M
2025-09-12 11.85 12.14 11.82 12.01 1.4M
2025-09-11 11.64 11.99 11.63 11.95 1.6M
2025-09-10 11.50 11.84 11.50 11.63 1.1M
2025-09-09 11.54 11.64 11.46 11.63 1.3M
2025-09-08 11.77 11.78 11.32 11.54 1.5M
2025-09-05 11.38 11.72 11.26 11.71 2.0M
2025-09-04 11.13 11.24 10.93 11.17 1.5M
2025-09-03 10.96 11.20 10.94 11.08 2.1M
2025-09-02 11.27 11.30 10.83 10.91 2.1M
2025-09-01 11.43 11.60 11.33 11.39 1.2M
2025-08-29 11.05 11.58 11.02 11.37 2.2M
2025-08-28 10.93 11.26 10.89 11.10 2.2M
2025-08-27 10.62 10.86 10.58 10.81 1.9M
2025-08-26 10.63 10.77 10.57 10.62 1.0M
2025-08-25 10.49 10.73 10.48 10.63 1.5M
2025-08-22 10.15 10.59 10.15 10.48 1.8M
2025-08-21 10.18 10.22 10.05 10.11 1.3M
2025-08-20 10.10 10.27 10.05 10.17 1.2M
2025-08-19 10.35 10.39 10.05 10.10 2.4M
2025-08-18 10.04 10.51 10.03 10.43 2.0M
2025-08-15 10.29 10.34 9.96 10.03 1.8M
2025-08-14 10.30 10.38 10.08 10.22 1.6M
2025-08-13 10.77 10.95 10.09 10.38 5.3M
2025-08-12 10.82 11.23 10.53 10.81 2.2M
2025-08-11 11.00 11.16 10.59 10.70 1.5M
2025-08-08 11.28 11.48 10.81 10.89 1.8M
2025-08-07 11.18 11.41 11.09 11.28 0.8M
2025-08-06 11.00 11.27 10.84 11.16 4.0M
2025-08-05 10.88 11.02 10.74 10.88 4.5M
2025-08-04 11.11 11.19 10.83 10.94 1.3M
2025-08-01 11.13 11.41 10.92 10.96 1.7M
2025-07-31 11.22 11.43 10.86 10.99 3.3M
2025-07-30 11.36 11.59 11.01 11.26 2.6M
2025-07-29 11.96 11.99 11.30 11.39 3.9M
2025-07-28 12.09 12.45 11.86 11.92 4.4M
2025-07-25 12.15 12.29 12.10 12.20 0.6M
2025-07-24 12.12 12.31 11.92 12.15 1.8M
2025-07-23 11.97 12.23 11.84 12.15 1.2M
2025-07-22 11.77 12.20 11.77 11.96 1.3M
2025-07-21 11.89 12.11 11.65 11.73 2.4M
2025-07-18 12.50 12.58 11.82 11.92 1.7M
2025-07-17 12.41 12.67 12.27 12.55 1.2M
2025-07-16 12.39 12.47 12.13 12.38 1.0M
2025-07-15 12.15 12.59 12.14 12.39 1.0M
2025-07-14 12.03 12.47 11.98 12.15 1.3M
2025-07-11 12.05 12.20 11.86 12.00 2.2M
2025-07-10 12.13 12.29 12.00 12.16 1.2M
2025-07-09 12.72 12.83 12.39 12.45 0.7M
2025-07-08 12.84 12.88 12.62 12.72 1.1M
2025-07-07 12.65 12.99 12.65 12.79 2.0M
2025-07-04 12.21 12.75 12.10 12.65 1.1M
2025-07-03 11.83 12.39 11.71 12.20 3.0M
2025-07-02 12.23 12.26 11.72 11.76 1.1M
2025-07-01 12.23 12.39 12.04 12.27 1.0M
2025-06-30 11.77 12.29 11.72 12.20 1.1M
2025-06-27 11.81 12.06 11.53 11.79 1.1M
2025-06-26 11.78 12.15 11.78 11.94 1.0M
2025-06-25 11.63 11.99 11.63 11.79 0.8M
2025-06-24 11.52 11.90 11.46 11.78 1.1M
2025-06-23 11.60 11.71 11.06 11.47 2.5M
2025-06-20 11.99 12.06 11.60 11.60 1.0M
2025-06-18 12.16 12.38 12.09 12.16 0.7M
2025-06-17 12.43 12.80 12.10 12.20 9.2M
2025-06-16 12.00 12.39 11.88 12.39 1.2M
2025-06-13 11.82 11.91 11.57 11.80 0.9M
2025-06-12 11.90 12.07 11.80 11.86 0.6M
2025-06-11 11.69 12.13 11.52 12.03 1.5M
2025-06-10 11.72 12.03 11.61 11.70 1.2M
2025-06-09 11.47 11.77 11.28 11.52 1.0M
2025-06-06 11.89 12.01 11.24 11.47 1.7M
2025-06-05 12.11 12.29 11.80 11.80 1.6M
2025-06-04 12.66 12.89 12.10 12.10 3.0M
2025-06-03 12.20 12.85 11.90 12.62 2.4M
2025-06-02 12.38 12.81 12.18 12.19 1.7M
2025-05-30 12.01 12.53 11.86 12.29 2.3M
2025-05-29 11.54 12.31 11.46 11.92 1.9M
2025-05-28 11.58 11.77 11.32 11.53 1.0M
2025-05-27 11.07 11.67 11.03 11.58 1.6M
2025-05-26 11.13 11.16 10.89 10.89 0.5M
2025-05-23 10.96 11.04 10.62 11.04 2.0M
2025-05-22 11.09 11.30 10.96 11.05 1.8M
2025-05-21 11.05 11.40 10.95 11.02 1.3M
2025-05-20 10.91 11.35 10.90 11.06 1.6M
2025-05-19 11.20 11.20 10.74 10.96 1.7M
2025-05-16 10.97 11.25 10.88 11.20 1.6M
2025-05-15 10.96 11.30 10.88 10.98 1.1M
2025-05-14 11.73 12.09 10.87 10.90 2.5M
2025-05-13 11.49 12.10 11.09 11.73 1.8M
2025-05-12 11.59 11.88 11.33 11.71 0.9M
2025-05-09 11.44 11.60 11.09 11.39 1.2M
2025-05-08 10.75 11.59 10.60 11.43 1.9M
2025-05-07 10.54 10.59 10.18 10.52 0.7M
2025-05-06 10.59 10.79 10.38 10.55 0.6M
2025-05-05 10.80 10.87 10.54 10.59 0.6M
2025-05-02 10.61 10.78 10.54 10.75 0.7M
2025-04-30 10.66 10.69 10.34 10.61 1.4M
2025-04-29 10.76 11.18 10.64 10.64 1.2M
2025-04-28 10.59 10.96 10.59 10.87 1.7M
2025-04-25 10.92 10.96 10.52 10.52 1.9M
2025-04-24 10.52 11.09 10.47 10.91 1.6M
2025-04-23 10.63 10.74 10.45 10.45 1.0M
2025-04-22 10.71 10.86 10.40 10.40 1.5M
2025-04-17 11.05 11.53 10.93 11.27 1.1M
2025-04-16 11.42 11.42 10.83 11.01 1.2M
2025-04-15 11.71 11.77 11.39 11.42 0.6M
2025-04-14 11.65 11.97 11.60 11.72 0.6M
2025-04-11 11.09 11.60 11.04 11.49 1.2M
2025-04-10 11.60 11.67 10.96 11.04 1.5M
2025-04-09 11.09 11.78 10.90 11.78 1.6M
2025-04-08 11.40 11.70 11.20 11.27 1.2M
2025-04-07 11.50 11.82 11.01 11.29 1.2M
2025-04-04 12.13 12.13 11.40 11.73 1.3M
2025-04-03 12.10 12.64 11.98 12.25 1.4M
2025-04-02 12.01 12.26 11.83 12.10 1.1M
2025-04-01 11.74 12.22 11.66 12.01 1.2M
2025-03-31 11.96 11.96 11.66 11.72 0.7M
2025-03-28 12.15 12.26 11.71 11.95 1.3M
2025-03-27 12.08 12.33 11.84 12.25 1.4M
2025-03-26 12.22 12.60 11.98 12.04 1.5M
2025-03-25 11.89 12.55 11.73 12.10 1.7M
2025-03-24 11.62 11.90 11.58 11.75 0.8M
2025-03-21 11.89 11.90 11.62 11.62 0.6M
2025-03-20 11.79 11.98 11.69 11.86 1.2M
2025-03-19 11.71 11.99 11.60 11.80 1.8M
2025-03-18 11.41 12.23 11.41 11.74 2.7M
2025-03-17 11.19 11.50 11.15 11.30 1.1M
2025-03-14 10.74 11.32 10.66 11.19 1.9M
2025-03-13 10.99 10.99 10.53 10.66 2.0M
2025-03-12 10.70 10.91 10.60 10.91 1.3M
2025-03-11 10.92 10.92 10.50 10.59 1.9M
2025-03-10 10.60 11.03 10.60 10.80 1.5M
2025-03-07 10.25 10.99 10.11 10.86 2.1M
2025-03-06 10.15 10.75 10.14 10.30 2.7M
2025-03-05 9.83 10.24 9.38 10.10 1.5M
2025-02-28 10.15 10.46 9.81 9.84 5.6M
2025-02-27 9.75 10.38 9.69 10.21 2.4M
2025-02-26 10.18 10.18 9.66 9.74 3.0M
2025-02-25 10.21 10.28 9.99 10.09 2.1M
2025-02-24 10.57 10.76 10.15 10.15 1.5M
2025-02-21 10.85 10.97 10.49 10.57 1.7M
2025-02-20 10.77 10.98 10.63 10.87 1.5M
2025-02-19 11.05 11.08 10.65 10.73 2.0M
2025-02-18 11.40 11.52 11.17 11.19 2.3M
2025-02-17 10.94 12.13 10.89 11.50 2.2M
2025-02-14 10.48 10.97 10.44 10.87 1.8M
2025-02-13 10.26 10.38 10.11 10.36 1.5M
2025-02-12 10.68 10.69 10.11 10.19 3.7M
2025-02-11 10.90 10.93 10.55 10.88 2.5M
2025-02-10 10.60 11.04 10.60 10.93 1.6M
2025-02-07 10.92 10.92 10.54 10.60 1.8M
2025-02-06 11.00 11.18 10.86 11.05 1.7M
2025-02-05 11.45 11.45 10.90 10.90 2.2M
2025-02-04 11.53 11.69 11.37 11.48 0.6M
2025-02-03 11.50 11.79 11.35 11.63 1.5M
2025-01-31 11.95 12.25 11.54 11.54 1.7M
2025-01-30 11.03 12.00 11.03 12.00 2.1M
2025-01-29 10.95 11.22 10.82 11.03 0.8M
2025-01-28 11.00 11.12 10.89 10.89 1.2M
2025-01-27 10.68 11.19 10.50 11.06 2.6M
2025-01-24 10.74 10.88 10.45 10.64 1.6M
2025-01-23 11.01 11.01 10.43 10.56 2.4M
2025-01-22 10.76 11.08 10.68 10.99 2.1M
2025-01-21 10.65 10.68 10.43 10.68 2.0M
2025-01-20 10.98 11.07 10.61 10.67 1.3M
2025-01-17 11.08 11.24 10.82 10.88 1.7M
2025-01-16 11.38 11.38 10.92 11.02 1.4M
2025-01-15 10.73 11.35 10.73 11.27 2.8M
2025-01-14 10.67 10.80 10.56 10.71 2.1M
2025-01-13 10.90 10.97 10.57 10.62 2.4M
2025-01-10 11.08 11.15 10.76 10.90 2.4M
2025-01-09 11.83 11.91 10.92 11.17 2.9M
2025-01-08 11.64 11.97 11.54 11.83 5.1M
2025-01-07 11.26 11.87 11.13 11.85 4.2M
2025-01-06 10.66 11.22 10.66 11.10 2.3M
2025-01-03 10.55 10.78 10.48 10.49 1.4M
2025-01-02 10.63 10.77 10.44 10.64 1.4M