SBFG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 10.430 | 10.670 | 9.750 | 9.910 | 9.910 | 6,797 |
| 2026-10-06 | 9.890 | 10.680 | 9.890 | 10.290 | 10.290 | 6,269 |
| 2026-10-05 | 8.510 | 10.340 | 8.510 | 10.100 | 10.100 | 14,833 |
| 2026-10-02 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 4,472 |
| 2026-10-01 | 8.190 | 8.290 | 7.890 | 8.020 | 8.020 | 4,121 |
| 2026-09-30 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2026-09-28 | 7.640 | 7.800 | 7.510 | 7.770 | 7.770 | 3,108 |
| 2026-09-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4,028 |
| 2026-09-24 | 8.570 | 8.570 | 7.670 | 7.770 | 7.770 | 11,168 |
| 2026-09-23 | 8.570 | 8.770 | 8.370 | 8.500 | 8.500 | 2,484 |
| 2026-09-22 | 8.470 | 8.640 | 8.460 | 8.580 | 8.580 | 1,918 |
| 2026-09-21 | 8.100 | 8.850 | 8.100 | 8.610 | 8.610 | 4,463 |
| 2026-09-18 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 4,227 |
| 2026-09-17 | 8.580 | 8.720 | 8.100 | 8.130 | 8.130 | 6,683 |
| 2026-09-16 | 8.600 | 8.790 | 8.510 | 8.580 | 8.580 | 2,566 |
| 2026-09-15 | 8.720 | 8.790 | 8.610 | 8.620 | 8.620 | 2,273 |
| 2026-09-14 | 8.800 | 8.880 | 8.530 | 8.710 | 8.710 | 2,084 |
| 2026-09-11 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 2,195 |
| 2026-09-10 | 8.760 | 9.110 | 8.530 | 9.030 | 9.030 | 2,680 |
| 2026-09-09 | 8.930 | 8.990 | 8.680 | 8.830 | 8.830 | 2,636 |
| 2026-09-08 | 9.080 | 9.250 | 8.870 | 9.040 | 9.040 | 3,611 |
| 2026-09-04 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 2,289 |
| 2026-09-03 | 8.930 | 9.200 | 8.840 | 8.950 | 8.950 | 2,951 |
| 2026-09-02 | 8.700 | 9.070 | 8.640 | 8.860 | 8.860 | 3,562 |
| 2026-09-01 | 8.310 | 8.760 | 8.310 | 8.660 | 8.660 | 3,221 |
| 2026-08-31 | 8.450 | 8.560 | 8.250 | 8.250 | 8.250 | 2,496 |
| 2026-08-28 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 2,884 |
| 2026-08-27 | 8.350 | 8.420 | 8.220 | 8.400 | 8.400 | 2,154 |
| 2026-08-26 | 8.390 | 8.580 | 8.270 | 8.430 | 8.430 | 2,231 |
| 2026-08-25 | 8.240 | 8.550 | 8.130 | 8.550 | 8.550 | 2,660 |
| 2026-08-24 | 8.110 | 8.240 | 8.040 | 8.080 | 8.080 | 2,394 |
| 2026-08-21 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2,314 |
| 2026-08-20 | 8.260 | 8.270 | 7.860 | 7.870 | 7.870 | 4,971 |
| 2026-08-19 | 8.400 | 8.480 | 8.250 | 8.310 | 8.310 | 2,155 |
| 2026-08-18 | 8.590 | 8.620 | 8.250 | 8.250 | 8.250 | 2,668 |
| 2026-08-17 | 8.620 | 8.720 | 8.490 | 8.680 | 8.680 | 2,972 |
| 2026-08-14 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 3,629 |
| 2026-08-13 | 8.450 | 8.860 | 8.450 | 8.860 | 8.860 | 2,570 |
| 2026-08-12 | 8.730 | 8.770 | 8.460 | 8.570 | 8.570 | 3,951 |
| 2026-08-11 | 9.390 | 9.600 | 8.620 | 8.690 | 8.690 | 5,153 |
| 2026-08-10 | 9.180 | 9.360 | 8.990 | 8.990 | 8.990 | 2,883 |
| 2026-08-07 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 4,170 |
| 2026-08-06 | 9.300 | 9.390 | 9.150 | 9.280 | 9.280 | 2,542 |
| 2026-08-05 | 9.590 | 9.650 | 9.310 | 9.320 | 9.320 | 3,212 |
| 2026-08-04 | 9.650 | 9.750 | 9.400 | 9.400 | 9.400 | 2,069 |
| 2026-08-03 | 9.460 | 9.650 | 9.410 | 9.550 | 9.550 | 2,422 |
| 2026-07-31 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1,480 |
| 2026-07-30 | 9.340 | 9.510 | 9.280 | 9.340 | 9.340 | 2,141 |
| 2026-07-29 | 9.650 | 9.650 | 9.260 | 9.400 | 9.400 | 2,525 |
| 2026-07-28 | 9.650 | 9.950 | 9.530 | 9.530 | 9.530 | 1,787 |
| 2026-07-27 | 9.380 | 9.730 | 9.380 | 9.480 | 9.480 | 1,939 |
| 2026-07-24 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 2,587 |
| 2026-07-23 | 9.550 | 9.600 | 9.350 | 9.600 | 9.600 | 1,488 |
| 2026-07-22 | 9.440 | 9.650 | 9.370 | 9.650 | 9.650 | 2,323 |
| 2026-07-21 | 9.710 | 9.720 | 9.330 | 9.500 | 9.500 | 3,150 |
| 2026-07-20 | 9.800 | 9.800 | 9.550 | 9.780 | 9.780 | 2,937 |
| 2026-07-17 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 2,104 |
| 2026-07-16 | 10.000 | 10.040 | 9.770 | 9.880 | 9.880 | 2,563 |
| 2026-07-15 | 10.300 | 10.300 | 9.970 | 10.120 | 10.120 | 2,147 |
| 2026-07-14 | 10.150 | 10.370 | 9.930 | 10.370 | 10.370 | 2,000 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.