SBFG3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	10.240	10.270	9.880	9.880	9.880	1,961
2026-07-10	10.240	10.240	10.240	10.240	10.240	2,972
2026-07-09	9.500	9.810	9.490	9.810	9.810	2,483
2026-07-08	9.700	9.700	9.450	9.590	9.590	3,254
2026-07-07	10.040	10.040	9.630	9.660	9.660	4,068
2026-07-06	10.120	10.290	9.960	10.140	10.140	2,304
2026-07-03	10.480	10.480	10.480	10.480	10.480	1,414
2026-07-02	10.130	10.510	10.120	10.180	10.180	1,945
2026-07-01	10.160	10.390	9.960	10.130	10.130	4,002
2026-06-30	10.500	10.540	10.110	10.350	10.350	2,524
2026-06-29	10.710	10.810	10.520	10.630	10.630	1,286
2026-06-26	10.610	10.610	10.610	10.610	10.610	1,892
2026-06-25	10.600	10.850	10.560	10.640	10.640	1,870
2026-06-24	9.960	10.690	9.960	10.480	10.480	3,312
2026-06-23	10.010	10.200	9.850	10.080	10.080	2,173
2026-06-22	9.970	9.970	9.970	9.970	9.970	1,801
2026-06-19	9.900	9.900	9.900	9.900	9.900	2,738
2026-06-18	9.980	9.980	9.660	9.860	9.860	3,940
2026-06-17	10.150	10.320	9.890	9.980	9.980	2,297
2026-06-16	10.460	10.460	10.080	10.210	10.210	3,619
2026-06-15	10.830	11.050	10.240	10.370	10.370	3,512
2026-06-12	10.650	10.800	10.370	10.400	10.400	3,197
2026-06-11	10.380	10.820	10.260	10.770	10.770	2,960
2026-06-10	10.370	10.510	10.230	10.230	10.230	2,971
2026-06-09	10.510	10.680	10.400	10.510	10.510	3,245
2026-06-08	10.700	10.700	10.300	10.300	10.300	5,116
2026-06-05	10.660	10.660	10.660	10.660	10.660	3,667
2026-06-03	10.580	10.580	10.580	10.580	10.580	5,484
2026-06-02	11.530	11.600	11.210	11.210	11.210	3,487
2026-06-01	11.440	11.800	11.200	11.560	11.560	6,240
2026-05-29	11.300	11.300	11.300	11.300	11.300	2,436
2026-05-28	11.030	11.500	11.030	11.160	11.160	2,936
2026-05-27	11.390	11.700	11.180	11.330	11.330	2,021
2026-05-26	11.490	11.620	11.080	11.210	11.210	2,910
2026-05-25	10.830	11.590	10.830	11.310	11.310	3,356
2026-05-22	10.980	10.980	10.980	10.980	10.980	2,719
2026-05-21	10.800	10.920	10.550	10.870	10.870	2,465
2026-05-20	10.470	11.030	10.470	11.000	11.000	3,014
2026-05-19	10.790	10.840	10.410	10.590	10.590	3,687
2026-05-18	10.720	10.890	10.540	10.890	10.890	3,394
2026-05-15	10.530	10.530	10.530	10.530	10.530	4,414
2026-05-14	10.520	11.050	10.300	10.900	10.900	3,886
2026-05-13	11.140	11.150	10.200	10.310	10.310	5,974
2026-05-12	10.890	11.320	10.790	11.140	11.140	4,716
2026-05-11	11.280	11.350	10.690	10.800	10.800	4,825
2026-05-08	11.400	11.400	11.400	11.400	11.400	2,917
2026-05-07	11.220	11.680	11.170	11.200	11.200	3,306
2026-05-06	11.250	11.690	11.250	11.380	11.380	3,542
2026-05-05	11.190	11.510	11.050	11.050	11.050	2,697
2026-05-04	11.010	11.120	10.830	11.000	11.000	3,661
2026-04-30	11.150	11.150	11.150	11.150	11.150	3,242
2026-04-29	11.150	11.230	10.810	10.940	10.940	3,639
2026-04-28	11.500	11.510	11.080	11.090	11.090	2,834
2026-04-27	11.660	11.660	11.300	11.560	11.560	3,487
2026-04-24	12.040	12.040	12.040	12.040	12.040	3,580
2026-04-23	12.600	12.640	12.110	12.250	12.250	3,401
2026-04-22	13.170	13.360	12.450	12.450	12.450	3,091
2026-04-20	13.120	13.120	13.120	13.120	13.120	2,335
2026-04-17	13.280	13.280	13.280	13.280	13.280	4,014
2026-04-16	13.110	13.450	12.950	12.950	12.950	3,919

← NewerPage 2 of 4 · 239 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.