SBFG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	12.640	12.980	12.620	12.980	12.980	2,648
2026-04-14	12.660	13.110	12.500	12.790	12.790	2,756
2026-04-13	12.850	12.860	12.510	12.560	12.560	3,049
2026-04-10	12.850	12.850	12.850	12.850	12.850	2,914
2026-04-09	12.720	13.160	12.590	13.100	13.100	4,705
2026-04-08	12.280	13.160	12.280	12.590	12.590	3,949
2026-04-07	12.250	12.270	11.920	12.170	12.170	2,173
2026-04-06	12.440	12.570	12.060	12.120	12.120	2,601
2026-04-02	12.330	12.330	12.330	12.330	12.330	2,154
2026-04-01	12.290	12.740	12.230	12.600	12.600	4,168
2026-03-31	11.530	12.350	11.530	12.300	12.300	2,977
2026-03-30	11.730	12.000	11.530	11.790	11.790	2,502
2026-03-27	11.710	11.710	11.710	11.710	11.710	2,775
2026-03-26	12.090	12.220	11.810	12.070	12.070	2,138
2026-03-25	11.870	12.450	11.810	12.280	12.280	3,931
2026-03-24	11.520	11.850	11.380	11.850	11.850	4,415
2026-03-23	11.200	11.850	11.150	11.700	11.700	6,317
2026-03-20	11.050	11.050	11.050	11.050	11.050	3,492
2026-03-19	11.020	11.490	10.890	11.400	11.400	2,989
2026-03-18	11.350	11.520	11.150	11.400	11.400	2,899
2026-03-17	11.530	11.760	11.270	11.490	11.490	2,706
2026-03-16	11.330	11.760	11.330	11.630	11.630	3,265
2026-03-13	11.400	11.400	11.400	11.400	11.400	3,295
2026-03-12	12.000	12.000	11.320	11.430	11.430	5,697
2026-03-11	12.020	12.220	11.600	12.090	12.090	4,310
2026-03-10	11.360	12.400	11.360	11.980	11.980	5,064
2026-03-09	11.300	11.390	10.850	11.240	11.240	6,684
2026-03-06	11.340	11.340	11.340	11.340	11.340	3,896
2026-03-05	12.170	12.170	11.400	11.490	11.490	6,355
2026-03-04	11.900	12.260	11.900	12.100	12.100	3,589
2026-03-03	12.260	12.330	11.700	11.780	11.780	7,433
2026-03-02	12.550	12.720	12.170	12.440	12.440	4,947
2026-02-27	12.550	12.550	12.550	12.550	12.550	3,146
2026-02-26	13.180	13.400	12.980	13.120	13.120	2,912
2026-02-25	12.970	13.170	12.900	12.930	12.930	3,652
2026-02-24	12.940	13.170	12.810	13.000	13.000	3,265
2026-02-23	12.950	12.980	12.610	12.770	12.770	3,810
2026-02-20	12.850	12.850	12.850	12.850	12.850	7,186
2026-02-19	12.610	12.810	12.500	12.670	12.670	3,110
2026-02-18	12.420	12.750	12.290	12.580	12.580	2,824
2026-02-13	12.170	12.170	12.170	12.170	12.170	4,034
2026-02-12	12.800	12.800	12.280	12.480	12.480	5,504
2026-02-11	13.000	13.000	12.520	12.770	12.770	4,322
2026-02-10	13.190	13.190	12.560	12.730	12.730	4,277
2026-02-09	13.240	13.310	12.910	13.050	13.050	2,724
2026-02-06	13.260	13.260	13.260	13.260	13.260	4,289
2026-02-05	13.620	13.820	13.510	13.710	13.710	3,613
2026-02-04	14.250	14.360	13.370	13.650	13.650	5,277
2026-02-03	14.580	14.790	14.150	14.350	14.350	2,963
2026-02-02	14.500	14.500	14.100	14.450	14.450	4,745
2026-01-30	14.450	14.530	14.250	14.460	14.460	977
2026-01-29	15.400	15.450	14.260	14.600	14.600	5,794
2026-01-28	15.670	15.910	15.150	15.400	15.400	3,862
2026-01-27	15.110	15.920	15.110	15.420	15.420	4,999
2026-01-26	14.710	15.170	14.530	15.170	15.170	3,233
2026-01-23	14.900	14.900	14.900	14.900	14.900	4,156
2026-01-22	13.870	14.500	13.770	14.220	14.220	4,550
2026-01-21	13.300	14.110	13.300	13.900	13.900	4,530
2026-01-20	12.870	13.420	12.810	13.280	13.280	3,816
2026-01-19	12.820	13.080	12.750	12.850	12.850	3,497

← NewerPage 3 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.