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 | 0.23 | 1.72413793103 | 13.34 | 14.9 | 13.2 | 2169920 | 14.13334611 | CS |
| 4 | 2.25 | 19.8763250883 | 11.32 | 14.9 | 11.32 | 1823590 | 13.0888977 | CS |
| 12 | 1.81 | 15.3911564626 | 11.76 | 14.9 | 11.01 | 1639084 | 12.44998404 | CS |
| 26 | 1.78 | 15.0975402884 | 11.79 | 14.9 | 10.82 | 2019682 | 12.58018617 | CS |
| 52 | 1.02 | 8.12749003984 | 12.55 | 14.9 | 6.28 | 2602504 | 10.57029709 | CS |
| 156 | -23.42 | -63.3144092998 | 36.99 | 38.35 | 6.28 | 1965032 | 14.2478687 | CS |
| 260 | -1.87 | -12.1113989637 | 15.44 | 54.09 | 6.28 | 1850087 | 19.76172193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 13.62 | -0.08 | -0.58 | 13.73 | 13.86 | 13.51 | 1017800 |
| 1721424600 | 13.7 | -0.26 | -1.86 | 13.81 | 14.12 | 13.64 | 1056600 |
| 1721338200 | 13.96 | -0.59 | -4.05 | 14.57 | 14.57 | 13.7 | 1805700 |
| 1721251800 | 14.55 | 0.3 | 2.11 | 14.19 | 14.9 | 14.19 | 2197600 |
| 1721165340 | 14.25 | 0.61 | 4.47 | 13.75 | 14.42 | 13.75 | 4445200 |
| 1721079000 | 13.64 | 0.33 | 2.48 | 13.34 | 13.68 | 13.2 | 1344500 |
| 1720819800 | 13.31 | -0.18 | -1.33 | 13.5 | 13.6 | 13.31 | 1087700 |
| 1720733400 | 13.49 | 0.19 | 1.43 | 13.5 | 13.65 | 13.35 | 2217600 |
| 1720647000 | 13.3 | -0.14 | -1.04 | 13.5 | 13.64 | 13.13 | 1442000 |
| 1720560540 | 13.44 | 0.34 | 2.60 | 13.16 | 13.45 | 12.92 | 2394600 |
| 1720474200 | 13.1 | 0 | 0.00 | 13.12 | 13.35 | 12.96 | 1029000 |
| 1720215000 | 13.1 | 0.44 | 3.48 | 12.6 | 13.21 | 12.39 | 2749600 |
| 1720128540 | 12.66 | 0.27 | 2.18 | 12.53 | 12.8 | 12.53 | 1487300 |
| 1720042200 | 12.39 | 0.47 | 3.94 | 11.99 | 12.46 | 11.99 | 3199500 |
| 1719955800 | 11.92 | -0.04 | -0.33 | 11.9 | 12.1 | 11.74 | 1219900 |
| 1719869400 | 11.96 | -0.17 | -1.40 | 12 | 12.18 | 11.86 | 1401800 |
| 1719610200 | 12.13 | -0.1 | -0.82 | 12.29 | 12.29 | 11.85 | 1763900 |
| 1719523800 | 12.23 | 0.17 | 1.41 | 12.13 | 12.3 | 11.9 | 983600 |
| 1719437400 | 12.06 | 0.21 | 1.77 | 11.85 | 12.17 | 11.46 | 2004900 |
| 1719351000 | 11.85 | -0.07 | -0.59 | 11.82 | 11.98 | 11.57 | 1151600 |
| 1719264600 | 11.92 | 0.6 | 5.30 | 11.32 | 11.92 | 11.32 | 1489200 |
| 1719005400 | 11.32 | 0.02 | 0.18 | 11.39 | 11.5 | 11.22 | 996400 |
| 1718918940 | 11.3 | -0.17 | -1.48 | 11.62 | 11.78 | 11.21 | 1309200 |
| 1718832540 | 11.47 | 0.05 | 0.44 | 11.34 | 11.53 | 11.21 | 997300 |
| 1718746200 | 11.42 | 0.18 | 1.60 | 11.22 | 11.62 | 11.2 | 1125500 |
| 1718659800 | 11.24 | -0.31 | -2.68 | 11.59 | 11.75 | 11.22 | 1975600 |
| 1718400600 | 11.55 | 0.17 | 1.49 | 11.38 | 11.76 | 11.26 | 2207500 |
| 1718314200 | 11.38 | -0.42 | -3.56 | 11.79 | 11.9 | 11.34 | 1447700 |
| 1718227800 | 11.8 | -0.2 | -1.67 | 12.16 | 12.38 | 11.79 | 2045100 |
| 1718141400 | 12 | 0.1 | 0.84 | 11.96 | 12.08 | 11.74 | 1015900 |
| 1718055000 | 11.9 | -0.32 | -2.62 | 12.21 | 12.34 | 11.87 | 1358100 |
| 1717795800 | 12.22 | -0.06 | -0.49 | 12.09 | 12.66 | 12.05 | 1563000 |
| 1717709400 | 12.28 | 0.38 | 3.19 | 12.1 | 12.52 | 11.89 | 1246700 |
| 1717622940 | 11.9 | 0.1 | 0.85 | 11.78 | 12.39 | 11.73 | 2029500 |
| 1717536600 | 11.8 | -0.25 | -2.07 | 12.03 | 12.11 | 11.76 | 1741800 |
| 1717450200 | 12.05 | 0.54 | 4.69 | 11.69 | 12.32 | 11.63 | 1495600 |
| 1717191000 | 11.51 | -0.32 | -2.70 | 11.81 | 11.9 | 11.51 | 931100 |
| 1717018140 | 11.83 | -0.18 | -1.50 | 12.03 | 12.04 | 11.63 | 811100 |
| 1716931740 | 12.01 | -0.29 | -2.36 | 12.45 | 12.7 | 11.79 | 1077200 |
| 1716845340 | 12.3 | 0.03 | 0.24 | 12.06 | 12.43 | 12.06 | 765600 |
| 1716586200 | 12.27 | 0.02 | 0.16 | 12.25 | 12.39 | 12 | 859300 |
| 1716499800 | 12.25 | 0.4 | 3.38 | 11.89 | 12.3 | 11.82 | 1860600 |
| 1716413340 | 11.85 | -0.76 | -6.03 | 12.59 | 12.71 | 11.75 | 2064300 |
| 1716327000 | 12.61 | -0.03 | -0.24 | 12.66 | 12.9 | 12.46 | 1346400 |
| 1716240600 | 12.64 | 0.25 | 2.02 | 12.33 | 12.74 | 12.27 | 1223000 |
| 1715981400 | 12.39 | -0.13 | -1.04 | 12.64 | 12.72 | 12.14 | 1435600 |
| 1715895000 | 12.52 | -0.51 | -3.91 | 13.22 | 13.22 | 12.5 | 1441200 |
| 1715808600 | 13.03 | 0.32 | 2.52 | 12.7 | 13.22 | 12.67 | 1394800 |
| 1715722200 | 12.71 | 0.42 | 3.42 | 12.48 | 12.95 | 12.25 | 4314500 |
| 1715635800 | 12.29 | 0.07 | 0.57 | 12.18 | 12.37 | 11.96 | 1272300 |
| 1715376600 | 12.22 | -0.07 | -0.57 | 12.37 | 12.55 | 12.1 | 1444900 |
| 1715290140 | 12.29 | -0.58 | -4.51 | 12.71 | 12.71 | 11.96 | 2067900 |
| 1715203800 | 12.87 | 0.32 | 2.55 | 12.53 | 12.9 | 12.29 | 1462300 |
| 1715117400 | 12.55 | 0.28 | 2.28 | 12.37 | 12.9 | 12.31 | 2019700 |
| 1715031000 | 12.27 | -0.11 | -0.89 | 12.42 | 12.78 | 12.21 | 1414700 |
| 1714771800 | 12.38 | 1.01 | 8.88 | 11.75 | 12.55 | 11.75 | 2501900 |
| 1714685400 | 11.37 | 0.29 | 2.62 | 11.3 | 11.48 | 11.13 | 2439600 |
| 1714512600 | 11.08 | -0.59 | -5.06 | 11.48 | 11.51 | 11.01 | 1232700 |
| 1714426200 | 11.67 | -0.2 | -1.68 | 11.76 | 11.86 | 11.52 | 659500 |
| 1714167000 | 11.87 | 0.54 | 4.77 | 11.5 | 11.87 | 11.5 | 1029400 |
| 1714080540 | 11.33 | -0.06 | -0.53 | 11.39 | 11.54 | 11.03 | 1028100 |
| 1713994200 | 11.39 | -0.06 | -0.52 | 11.46 | 11.71 | 11.35 | 966000 |
| 1713907800 | 11.45 | -0.21 | -1.80 | 11.57 | 11.68 | 11.22 | 1224800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
