Grupo SBF S.A. SBFG3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 8,14-0,03 (-%0,37)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 8,14 | -%0,37 | BRL 8,25 | BRL 8,29 | BRL 7,91 | 4,66M |
| 2026-09-30 | BRL 8,17 | +%4,34 | BRL 7,99 | BRL 8,30 | BRL 7,76 | 4,08M |
| 2026-09-29 | BRL 7,83 | +%1,82 | BRL 7,66 | BRL 7,88 | BRL 7,66 | 1,77M |
| 2026-09-28 | BRL 7,69 | +%0,65 | BRL 7,63 | BRL 7,81 | BRL 7,50 | 2,87M |
| 2026-09-25 | BRL 7,64 | -%0,26 | BRL 7,66 | BRL 7,81 | BRL 7,55 | 3,55M |
| 2026-09-24 | BRL 7,66 | -%9,24 | BRL 8,40 | BRL 8,44 | BRL 7,65 | 10,01M |
| 2026-09-23 | BRL 8,44 | -%1,86 | BRL 8,48 | BRL 8,77 | BRL 8,38 | 2,17M |
| 2026-09-22 | BRL 8,60 | +%0,58 | BRL 8,44 | BRL 8,61 | BRL 8,43 | 1,79M |
| 2026-09-21 | BRL 8,55 | +%5,82 | BRL 8,13 | BRL 8,85 | BRL 8,13 | 4,51M |
| 2026-09-18 | BRL 8,08 | %0,00 | BRL 8,05 | BRL 8,19 | BRL 7,92 | 4,72M |
| 2026-09-17 | BRL 8,08 | -%6,05 | BRL 8,65 | BRL 8,74 | BRL 8,08 | 6,13M |
| 2026-09-16 | BRL 8,60 | %0,00 | BRL 8,59 | BRL 8,77 | BRL 8,53 | 1,56M |
| 2026-09-15 | BRL 8,60 | -%1,60 | BRL 8,78 | BRL 8,80 | BRL 8,59 | 1,08M |
| 2026-09-14 | BRL 8,74 | -%2,02 | BRL 8,60 | BRL 8,85 | BRL 8,52 | 2,09M |
| 2026-09-11 | BRL 8,92 | -%2,09 | BRL 9,06 | BRL 9,17 | BRL 8,87 | 3,15M |
| 2026-09-10 | BRL 9,11 | +%4,00 | BRL 8,66 | BRL 9,15 | BRL 8,52 | 3,71M |
| 2026-09-09 | BRL 8,76 | -%2,12 | BRL 8,85 | BRL 9,00 | BRL 8,68 | 4,26M |
| 2026-09-08 | BRL 8,95 | -%1,00 | BRL 9,18 | BRL 9,25 | BRL 8,92 | 1,86M |
| 2026-09-04 | BRL 9,04 | +%0,56 | BRL 9,03 | BRL 9,17 | BRL 8,77 | 2,26M |
| 2026-09-03 | BRL 8,99 | +%0,67 | BRL 9,08 | BRL 9,16 | BRL 8,91 | 3,75M |
| 2026-09-02 | BRL 8,93 | +%3,60 | BRL 8,70 | BRL 9,13 | BRL 8,59 | 1,93M |
| 2026-09-01 | BRL 8,62 | +%4,74 | BRL 8,45 | BRL 8,75 | BRL 8,32 | 3,87M |
| 2026-08-31 | BRL 8,23 | -%1,32 | BRL 8,37 | BRL 8,49 | BRL 8,23 | 3,16M |
| 2026-08-28 | BRL 8,34 | +%0,12 | BRL 8,61 | BRL 8,74 | BRL 8,27 | 2,42M |
| 2026-08-27 | BRL 8,33 | +%0,24 | BRL 8,31 | BRL 8,42 | BRL 8,21 | 1,22M |
| 2026-08-26 | BRL 8,31 | -%2,35 | BRL 8,47 | BRL 8,59 | BRL 8,31 | 1,48M |
| 2026-08-25 | BRL 8,51 | +%4,03 | BRL 8,21 | BRL 8,51 | BRL 8,12 | 2,09M |
| 2026-08-24 | BRL 8,18 | -%0,24 | BRL 8,12 | BRL 8,26 | BRL 8,07 | 1,70M |
| 2026-08-21 | BRL 8,20 | +%3,02 | BRL 7,99 | BRL 8,26 | BRL 7,96 | 2,61M |
| 2026-08-20 | BRL 7,96 | -%3,40 | BRL 8,21 | BRL 8,25 | BRL 7,91 | 2,77M |
| 2026-08-19 | BRL 8,24 | -%0,72 | BRL 8,45 | BRL 8,57 | BRL 8,24 | 2,16M |
| 2026-08-18 | BRL 8,30 | -%3,38 | BRL 8,58 | BRL 8,61 | BRL 8,29 | 1,84M |
| 2026-08-17 | BRL 8,59 | -%0,23 | BRL 8,57 | BRL 8,69 | BRL 8,50 | 1,31M |
| 2026-08-14 | BRL 8,61 | -%1,71 | BRL 8,74 | BRL 8,75 | BRL 8,30 | 2,86M |
| 2026-08-13 | BRL 8,76 | +%2,70 | BRL 8,51 | BRL 8,82 | BRL 8,51 | 3,34M |
| 2026-08-12 | BRL 8,53 | -%2,18 | BRL 8,76 | BRL 8,78 | BRL 8,45 | 2,89M |
| 2026-08-11 | BRL 8,72 | -%4,91 | BRL 9,38 | BRL 9,38 | BRL 8,61 | 5,14M |
| 2026-08-07 | BRL 9,17 | +%0,33 | BRL 9,16 | BRL 9,20 | BRL 8,81 | 2,87M |
| 2026-08-06 | BRL 9,14 | -%2,35 | BRL 9,27 | BRL 9,40 | BRL 9,14 | 2,55M |
| 2026-08-05 | BRL 9,36 | -%1,78 | BRL 9,60 | BRL 9,64 | BRL 9,34 | 1,08M |
| 2026-08-04 | BRL 9,53 | -%1,24 | BRL 9,77 | BRL 9,83 | BRL 9,45 | 1,17M |
| 2026-08-03 | BRL 9,65 | +%2,12 | BRL 9,50 | BRL 9,65 | BRL 9,41 | 1,82M |
| 2026-07-31 | BRL 9,45 | %0,00 | BRL 9,50 | BRL 9,54 | BRL 9,36 | 1,01M |
| 2026-07-30 | BRL 9,45 | +%1,39 | BRL 9,33 | BRL 9,50 | BRL 9,28 | 1,92M |
| 2026-07-29 | BRL 9,32 | -%3,42 | BRL 9,46 | BRL 9,60 | BRL 9,26 | 2,16M |
| 2026-07-28 | BRL 9,65 | +%0,84 | BRL 9,68 | BRL 9,98 | BRL 9,58 | 1,03M |
| 2026-07-27 | BRL 9,57 | +%2,24 | BRL 9,49 | BRL 9,75 | BRL 9,45 | 1,24M |
| 2026-07-24 | BRL 9,36 | -%2,19 | BRL 9,47 | BRL 9,59 | BRL 9,36 | 1,53M |
| 2026-07-23 | BRL 9,57 | -%0,21 | BRL 9,53 | BRL 9,59 | BRL 9,32 | 2,02M |
| 2026-07-22 | BRL 9,59 | +%1,48 | BRL 9,47 | BRL 9,59 | BRL 9,36 | 1,64M |
| 2026-07-21 | BRL 9,45 | -%2,68 | BRL 9,71 | BRL 9,76 | BRL 9,32 | 2,00M |
| 2026-07-20 | BRL 9,71 | %0,00 | BRL 9,75 | BRL 9,80 | BRL 9,55 | 1,51M |
| 2026-07-17 | BRL 9,71 | -%3,29 | BRL 10,02 | BRL 10,06 | BRL 9,68 | 2,09M |
| 2026-07-16 | BRL 10,04 | +%0,10 | BRL 9,98 | BRL 10,04 | BRL 9,78 | 1,29M |
| 2026-07-15 | BRL 10,03 | -%2,62 | BRL 10,32 | BRL 10,32 | BRL 9,97 | 1,44M |
| 2026-07-14 | BRL 10,30 | +%3,00 | BRL 10,05 | BRL 10,35 | BRL 9,87 | 1,81M |
| 2026-07-13 | BRL 10,00 | -%2,44 | BRL 10,25 | BRL 10,27 | BRL 9,92 | 1,22M |
| 2026-07-10 | BRL 10,25 | +%4,91 | BRL 10,06 | BRL 10,37 | BRL 10,03 | 1,86M |
| 2026-07-09 | BRL 9,77 | +%2,30 | BRL 9,53 | BRL 9,77 | BRL 9,48 | 1,55M |
| 2026-07-08 | BRL 9,55 | -%1,75 | BRL 9,68 | BRL 9,72 | BRL 9,45 | 1,55M |
| 2026-07-07 | BRL 9,72 | -%2,70 | BRL 9,99 | BRL 10,05 | BRL 9,61 | 2,28M |
| 2026-07-06 | BRL 9,99 | -%3,01 | BRL 10,15 | BRL 10,28 | BRL 9,94 | 1,45M |
| 2026-07-03 | BRL 10,30 | +%0,39 | BRL 10,29 | BRL 10,45 | BRL 10,20 | 562,20K |
| 2026-07-02 | BRL 10,26 | +%0,88 | BRL 10,28 | BRL 10,45 | BRL 10,16 | 1,25M |
| 2026-07-01 | BRL 10,17 | -%1,45 | BRL 10,09 | BRL 10,41 | BRL 9,98 | 2,11M |
| 2026-06-30 | BRL 10,32 | -%2,64 | BRL 10,45 | BRL 10,45 | BRL 10,10 | 2,15M |
| 2026-06-29 | BRL 10,60 | -%0,93 | BRL 10,70 | BRL 10,82 | BRL 10,54 | 1,15M |
| 2026-06-26 | BRL 10,70 | +%0,75 | BRL 10,62 | BRL 10,78 | BRL 10,40 | 1,94M |
| 2026-06-25 | BRL 10,62 | +%0,28 | BRL 10,66 | BRL 10,87 | BRL 10,59 | 3,22M |
| 2026-06-24 | BRL 10,59 | +%3,82 | BRL 10,15 | BRL 10,70 | BRL 10,09 | 5,53M |
| 2026-06-23 | BRL 10,20 | +%1,59 | BRL 9,90 | BRL 10,20 | BRL 9,83 | 2,85M |
| 2026-06-22 | BRL 10,04 | -%0,10 | BRL 10,03 | BRL 10,20 | BRL 9,94 | 1,71M |
| 2026-06-19 | BRL 10,05 | +%3,61 | BRL 9,66 | BRL 10,05 | BRL 9,65 | 1,78M |
| 2026-06-18 | BRL 9,70 | -%2,12 | BRL 9,86 | BRL 9,95 | BRL 9,64 | 3,89M |
| 2026-06-17 | BRL 9,91 | -%2,36 | BRL 10,16 | BRL 10,35 | BRL 9,88 | 2,41M |
| 2026-06-16 | BRL 10,15 | -%2,12 | BRL 10,33 | BRL 10,33 | BRL 10,07 | 1,98M |
| 2026-06-15 | BRL 10,37 | -%1,61 | BRL 10,79 | BRL 11,08 | BRL 10,21 | 3,75M |
| 2026-06-12 | BRL 10,54 | -%0,85 | BRL 10,53 | BRL 10,77 | BRL 10,38 | 1,70M |
| 2026-06-11 | BRL 10,63 | +%3,20 | BRL 10,31 | BRL 10,83 | BRL 10,27 | 2,33M |
| 2026-06-10 | BRL 10,30 | -%2,65 | BRL 10,52 | BRL 10,52 | BRL 10,25 | 2,32M |
| 2026-06-09 | BRL 10,58 | +%1,93 | BRL 10,53 | BRL 10,69 | BRL 10,40 | 1,68M |
| 2026-06-08 | BRL 10,38 | -%1,24 | BRL 10,54 | BRL 10,65 | BRL 10,33 | 2,05M |
| 2026-06-05 | BRL 10,51 | -%0,76 | BRL 10,59 | BRL 10,67 | BRL 10,39 | 2,51M |
| 2026-06-03 | BRL 10,59 | -%6,61 | BRL 11,17 | BRL 11,17 | BRL 10,38 | 3,65M |
| 2026-06-02 | BRL 11,34 | -%0,35 | BRL 11,53 | BRL 11,65 | BRL 11,28 | 1,23M |
| 2026-06-01 | BRL 11,38 | -%0,52 | BRL 11,67 | BRL 11,85 | BRL 11,37 | 2,38M |
| 2026-05-29 | BRL 11,44 | +%1,24 | BRL 11,31 | BRL 11,45 | BRL 11,11 | 1,85M |
| 2026-05-28 | BRL 11,30 | +%0,62 | BRL 11,29 | BRL 11,50 | BRL 11,13 | 1,50M |
| 2026-05-27 | BRL 11,23 | -%1,32 | BRL 11,44 | BRL 11,70 | BRL 11,18 | 2,18M |
| 2026-05-26 | BRL 11,38 | -%1,56 | BRL 11,53 | BRL 11,59 | BRL 11,07 | 2,46M |