Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SBFG3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 12.20 | -0.15 | -1.21% | 12.43 | 12.43 | 12.06 | 3,552 |
| 23 May 2024 | 12.35 | 0.57 | 4.84% | 12.04 | 12.35 | 11.82 | 5,445 |
| 22 May 2024 | 11.78 | -1.06 | -8.26% | 12.59 | 12.61 | 11.76 | 4,988 |
| 21 May 2024 | 12.84 | 0.52 | 4.22% | 12.56 | 12.90 | 12.47 | 4,604 |
| 20 May 2024 | 12.32 | -0.07 | -0.56% | 12.42 | 12.76 | 12.32 | 2,967 |
| 17 May 2024 | 12.39 | -0.13 | -1.04% | 12.64 | 12.69 | 12.19 | 3,096 |
| 16 May 2024 | 12.52 | -0.48 | -3.69% | 12.99 | 13.24 | 12.44 | 3,830 |
| 15 May 2024 | 13.00 | 0.12 | 0.93% | 12.62 | 13.38 | 12.53 | 4,275 |
| 14 May 2024 | 12.88 | 1.00 | 8.42% | 12.55 | 12.92 | 12.09 | 6,360 |
| 13 May 2024 | 11.88 | -0.58 | -4.65% | 12.20 | 12.36 | 11.88 | 2,502 |
| 10 May 2024 | 12.46 | 0.21 | 1.71% | 12.27 | 12.54 | 12.10 | 4,695 |
| 09 May 2024 | 12.25 | -0.22 | -1.76% | 12.51 | 12.51 | 11.98 | 5,118 |
| 08 May 2024 | 12.47 | -0.05 | -0.40% | 12.75 | 12.88 | 12.30 | 4,390 |
| 07 May 2024 | 12.52 | 0.20 | 1.62% | 12.27 | 12.87 | 12.27 | 5,080 |
| 06 May 2024 | 12.32 | -0.08 | -0.65% | 12.50 | 12.73 | 12.24 | 5,124 |
| 03 May 2024 | 12.40 | 1.00 | 8.77% | 11.50 | 12.54 | 11.50 | 5,706 |
| 02 May 2024 | 11.40 | 0.10 | 0.88% | 11.28 | 11.49 | 11.12 | 3,848 |
| 30 Abr 2024 | 11.30 | -0.65 | -5.44% | 11.67 | 11.89 | 11.05 | 3,975 |
| 29 Abr 2024 | 11.95 | 0.29 | 2.49% | 11.77 | 11.98 | 11.50 | 3,312 |
| 26 Abr 2024 | 11.66 | 0.33 | 2.91% | 11.42 | 11.84 | 11.42 | 3,780 |
| 25 Abr 2024 | 11.33 | -0.03 | -0.26% | 11.60 | 11.60 | 11.04 | 3,766 |
| 24 Abr 2024 | 11.36 | -0.11 | -0.96% | 11.39 | 11.69 | 11.35 | 3,785 |
| 23 Abr 2024 | 11.47 | -0.01 | -0.09% | 11.45 | 11.67 | 11.20 | 3,802 |
| 22 Abr 2024 | 11.48 | -0.30 | -2.55% | 11.79 | 11.79 | 11.43 | 4,469 |
| 19 Abr 2024 | 11.78 | 0.38 | 3.33% | 11.48 | 12.22 | 11.46 | 5,696 |
| 18 Abr 2024 | 11.40 | 0.04 | 0.35% | 11.44 | 11.66 | 11.37 | 4,493 |
| 17 Abr 2024 | 11.36 | -0.05 | -0.44% | 11.49 | 11.69 | 11.30 | 4,536 |
| 16 Abr 2024 | 11.41 | -0.44 | -3.71% | 11.66 | 11.69 | 10.85 | 9,505 |
| 15 Abr 2024 | 11.85 | -0.88 | -6.91% | 12.58 | 12.73 | 11.68 | 8,974 |
| 12 Abr 2024 | 12.73 | -0.77 | -5.70% | 13.65 | 13.75 | 12.71 | 6,651 |
| 11 Abr 2024 | 13.50 | -0.40 | -2.88% | 13.97 | 14.04 | 13.42 | 5,307 |
| 10 Abr 2024 | 13.90 | -0.19 | -1.35% | 14.10 | 14.10 | 13.72 | 7,021 |
| 09 Abr 2024 | 14.09 | 0.10 | 0.71% | 13.87 | 14.24 | 13.80 | 7,598 |
| 08 Abr 2024 | 13.99 | 0.25 | 1.82% | 13.69 | 14.28 | 13.65 | 11,681 |
| 05 Abr 2024 | 13.74 | 0.06 | 0.44% | 13.42 | 13.94 | 13.42 | 5,792 |
| 04 Abr 2024 | 13.68 | 0.62 | 4.75% | 13.06 | 13.77 | 13.06 | 7,193 |
| 03 Abr 2024 | 13.06 | -0.22 | -1.66% | 13.18 | 13.23 | 12.80 | 4,871 |
| 02 Abr 2024 | 13.28 | 0.12 | 0.91% | 13.16 | 13.37 | 12.92 | 4,074 |
| 01 Abr 2024 | 13.16 | 0.17 | 1.31% | 12.95 | 13.25 | 12.86 | 6,221 |
| 28 Mar 2024 | 12.99 | 0.29 | 2.28% | 12.70 | 13.09 | 12.62 | 4,043 |
| 27 Mar 2024 | 12.70 | 0.05 | 0.40% | 12.66 | 12.81 | 12.41 | 5,129 |
| 26 Mar 2024 | 12.65 | -0.48 | -3.66% | 12.98 | 13.00 | 12.60 | 4,151 |
| 25 Mar 2024 | 13.13 | -0.02 | -0.15% | 13.08 | 13.13 | 12.80 | 4,942 |
| 22 Mar 2024 | 13.15 | 0.09 | 0.69% | 13.15 | 13.55 | 12.97 | 5,310 |
| 21 Mar 2024 | 13.06 | -0.22 | -1.66% | 13.27 | 13.44 | 12.75 | 8,195 |
| 20 Mar 2024 | 13.28 | 0.85 | 6.84% | 12.45 | 13.33 | 12.30 | 9,660 |
| 19 Mar 2024 | 12.43 | -0.23 | -1.82% | 13.41 | 14.20 | 12.40 | 15,578 |
| 18 Mar 2024 | 12.66 | 0.01 | 0.08% | 12.67 | 13.13 | 12.48 | 4,114 |
| 15 Mar 2024 | 12.65 | -0.45 | -3.44% | 13.05 | 13.13 | 12.51 | 4,516 |
| 14 Mar 2024 | 13.10 | -0.23 | -1.73% | 13.26 | 13.43 | 13.05 | 3,847 |
| 13 Mar 2024 | 13.33 | 0.72 | 5.71% | 12.77 | 13.55 | 12.61 | 7,973 |
| 12 Mar 2024 | 12.61 | 0.55 | 4.56% | 11.92 | 12.79 | 11.92 | 5,593 |
| 11 Mar 2024 | 12.06 | 0.04 | 0.33% | 12.02 | 12.14 | 11.83 | 4,066 |
| 08 Mar 2024 | 12.02 | -0.04 | -0.33% | 12.01 | 12.33 | 11.81 | 5,442 |
| 07 Mar 2024 | 12.06 | -0.40 | -3.21% | 12.21 | 12.62 | 11.99 | 5,931 |
| 06 Mar 2024 | 12.46 | 0.09 | 0.73% | 12.16 | 12.54 | 12.10 | 4,100 |
| 05 Mar 2024 | 12.37 | 0.31 | 2.57% | 12.10 | 12.40 | 12.10 | 3,722 |
| 04 Mar 2024 | 12.06 | -0.42 | -3.37% | 12.89 | 12.89 | 12.06 | 5,348 |
| 01 Mar 2024 | 12.48 | -0.02 | -0.16% | 12.60 | 12.93 | 12.31 | 6,104 |
| 29 Feb 2024 | 12.50 | -0.10 | -0.79% | 12.08 | 12.69 | 12.02 | 5,640 |
| 28 Feb 2024 | 12.60 | 0.34 | 2.77% | 12.22 | 12.60 | 12.01 | 5,301 |
| 27 Feb 2024 | 12.26 | -0.38 | -3.01% | 12.62 | 13.02 | 12.02 | 11,612 |
