Grupo SBF S.A. (SBFG3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.10344827586 | 11.6 | 11.97 | 10.83 | 1007660 | 11.21590775 | CS |
| 4 | -0.55 | -4.66497031383 | 11.79 | 12.64 | 10.83 | 1164115 | 11.70184273 | CS |
| 12 | 0.23 | 2.08900999092 | 11.01 | 12.64 | 9.38 | 1713936 | 10.96754005 | CS |
| 26 | -3.11 | -21.6724738676 | 14.35 | 14.82 | 9.38 | 2116341 | 11.71965936 | CS |
| 52 | -0.31 | -2.68398268398 | 11.55 | 18.84 | 9.38 | 1913349 | 12.94827135 | CS |
| 156 | -14.81 | -56.8522072937 | 26.05 | 26.64 | 6.28 | 2185669 | 12.56139649 | CS |
| 260 | -13.53 | -54.6225272507 | 24.77 | 40.88 | 6.28 | 1931577 | 17.49168247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 11.27 | 0.25 | 2.27 | 11.05 | 11.53 | 10.93 | 1096000 |
| 1744839000 | 11.02 | -0.38 | -3.33 | 11.42 | 11.42 | 10.83 | 1192900 |
| 1744752600 | 11.4 | -0.32 | -2.73 | 11.71 | 11.77 | 11.39 | 563100 |
| 1744666200 | 11.72 | 0.3 | 2.63 | 11.65 | 11.97 | 11.6 | 584000 |
| 1744407000 | 11.42 | 0.48 | 4.39 | 11.09 | 11.6 | 11.04 | 1208600 |
| 1744320600 | 10.94 | -0.84 | -7.13 | 11.6 | 11.67 | 10.94 | 1489700 |
| 1744234200 | 11.78 | 0.51 | 4.53 | 11.09 | 11.78 | 10.9 | 1604300 |
| 1744147800 | 11.27 | 0.12 | 1.08 | 11.4 | 11.7 | 11.2 | 1158300 |
| 1744061400 | 11.15 | -0.43 | -3.71 | 11.5 | 11.82 | 11.01 | 1222800 |
| 1743802200 | 11.58 | -0.65 | -5.31 | 12.13 | 12.13 | 11.4 | 1327300 |
| 1743715800 | 12.23 | 0.17 | 1.41 | 12.1 | 12.64 | 11.98 | 1438200 |
| 1743629400 | 12.06 | 0.05 | 0.42 | 12.01 | 12.26 | 11.83 | 1130600 |
| 1743542940 | 12.01 | 0.35 | 3.00 | 11.74 | 12.22 | 11.66 | 1217800 |
| 1743456600 | 11.66 | -0.16 | -1.35 | 11.96 | 11.96 | 11.66 | 700700 |
| 1743197400 | 11.82 | -0.33 | -2.72 | 12.15 | 12.26 | 11.71 | 1317000 |
| 1743111000 | 12.15 | 0.1 | 0.83 | 12.08 | 12.33 | 11.84 | 1427600 |
| 1743024600 | 12.05 | -0.05 | -0.41 | 12.22 | 12.6 | 11.98 | 1490000 |
| 1742938200 | 12.1 | 0.38 | 3.24 | 11.89 | 12.55 | 11.73 | 1703900 |
| 1742851740 | 11.72 | 0.1 | 0.86 | 11.62 | 11.9 | 11.58 | 753900 |
| 1742592600 | 11.62 | -0.24 | -2.02 | 11.89 | 11.9 | 11.62 | 559000 |
| 1742506200 | 11.86 | 0.06 | 0.51 | 11.79 | 11.98 | 11.69 | 1192600 |
| 1742419800 | 11.8 | 0.07 | 0.60 | 11.71 | 11.99 | 11.6 | 1844600 |
| 1742333400 | 11.73 | 0.38 | 3.35 | 11.41 | 12.23 | 11.41 | 2688500 |
| 1742247000 | 11.35 | 0.15 | 1.34 | 11.19 | 11.5 | 11.15 | 1138600 |
| 1741987800 | 11.2 | 0.6 | 5.66 | 10.74 | 11.32 | 10.66 | 1884500 |
| 1741901400 | 10.6 | -0.26 | -2.39 | 10.99 | 10.99 | 10.53 | 2025900 |
| 1741814940 | 10.86 | 0.27 | 2.55 | 10.7 | 10.91 | 10.6 | 1262300 |
| 1741728600 | 10.59 | -0.21 | -1.94 | 10.92 | 10.92 | 10.5 | 1916800 |
| 1741642140 | 10.8 | -0.06 | -0.55 | 10.6 | 11.03 | 10.6 | 1477400 |
| 1741382940 | 10.86 | 0.56 | 5.44 | 10.25 | 10.99 | 10.11 | 2092300 |
| 1741296540 | 10.3 | 0.2 | 1.98 | 10.15 | 10.75 | 10.14 | 2669700 |
| 1741210140 | 10.1 | 0.26 | 2.64 | 9.83 | 10.24 | 9.38 | 1523000 |
| 1740778200 | 9.84 | -0.37 | -3.62 | 10.15 | 10.46 | 9.81 | 5587800 |
| 1740691740 | 10.21 | 0.47 | 4.83 | 9.75 | 10.38 | 9.69 | 2442100 |
| 1740605400 | 9.74 | -0.35 | -3.47 | 10.18 | 10.18 | 9.66 | 3029900 |
| 1740519000 | 10.09 | -0.06 | -0.59 | 10.21 | 10.28 | 9.99 | 2139800 |
| 1740432540 | 10.15 | -0.42 | -3.97 | 10.57 | 10.76 | 10.15 | 1506700 |
| 1740173400 | 10.57 | -0.3 | -2.76 | 10.85 | 10.97 | 10.49 | 1707400 |
| 1740087000 | 10.87 | 0.14 | 1.30 | 10.77 | 10.98 | 10.63 | 1525100 |
| 1740000540 | 10.73 | -0.46 | -4.11 | 11.05 | 11.08 | 10.65 | 1960100 |
| 1739914140 | 11.19 | -0.31 | -2.70 | 11.4 | 11.52 | 11.17 | 2295300 |
| 1739827800 | 11.5 | 0.63 | 5.80 | 10.94 | 12.13 | 10.89 | 2185900 |
| 1739568600 | 10.87 | 0.51 | 4.92 | 10.48 | 10.97 | 10.44 | 1807400 |
| 1739482140 | 10.36 | 0.17 | 1.67 | 10.26 | 10.38 | 10.11 | 1472400 |
| 1739395740 | 10.19 | -0.69 | -6.34 | 10.68 | 10.69 | 10.11 | 3682000 |
| 1739309400 | 10.88 | -0.05 | -0.46 | 10.9 | 10.93 | 10.55 | 2516900 |
| 1739222940 | 10.93 | 0.33 | 3.11 | 10.6 | 11.04 | 10.6 | 1649100 |
| 1738963800 | 10.6 | -0.45 | -4.07 | 10.92 | 10.92 | 10.54 | 1793400 |
| 1738877340 | 11.05 | 0.15 | 1.38 | 11 | 11.18 | 10.86 | 1653300 |
| 1738790940 | 10.9 | -0.58 | -5.05 | 11.45 | 11.45 | 10.9 | 2196900 |
| 1738704600 | 11.48 | -0.15 | -1.29 | 11.53 | 11.69 | 11.37 | 619100 |
| 1738618200 | 11.63 | 0.09 | 0.78 | 11.5 | 11.79 | 11.35 | 1529500 |
| 1738358940 | 11.54 | -0.46 | -3.83 | 11.95 | 12.25 | 11.54 | 1678500 |
| 1738272540 | 12 | 0.97 | 8.79 | 11.03 | 12 | 11.03 | 2053700 |
| 1738186200 | 11.03 | 0.14 | 1.29 | 10.95 | 11.22 | 10.82 | 801500 |
| 1738099740 | 10.89 | -0.17 | -1.54 | 11 | 11.12 | 10.89 | 1201700 |
| 1738013340 | 11.06 | 0.42 | 3.95 | 10.68 | 11.19 | 10.5 | 2573500 |
| 1737754200 | 10.64 | 0.08 | 0.76 | 10.74 | 10.88 | 10.45 | 1634100 |
| 1737667740 | 10.56 | -0.43 | -3.91 | 11.01 | 11.01 | 10.43 | 2359300 |
| 1737581400 | 10.99 | 0.31 | 2.90 | 10.76 | 11.08 | 10.68 | 2114100 |
| 1737495000 | 10.68 | 0.01 | 0.09 | 10.65 | 10.68 | 10.43 | 2004600 |
| 1737408600 | 10.67 | -0.21 | -1.93 | 10.98 | 11.07 | 10.61 | 1258400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
