SBFG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.830	12.830	12.830	12.830	12.830	4,332
2026-01-15	13.130	13.210	12.910	13.000	13.000	3,690
2026-01-14	13.000	13.340	12.970	13.180	13.180	3,063
2026-01-13	13.280	13.290	12.860	12.880	12.880	5,234
2026-01-12	13.550	13.550	13.220	13.380	13.380	5,802
2026-01-09	13.540	13.540	13.540	13.540	13.540	3,750
2026-01-08	12.960	13.170	12.810	13.050	13.050	2,935
2026-01-07	12.860	13.130	12.680	13.030	13.030	3,381
2026-01-06	12.530	13.280	12.490	13.160	13.160	4,289
2026-01-05	12.510	12.740	12.380	12.570	12.570	3,698
2026-01-02	12.490	12.490	12.490	12.490	12.490	4,635
2025-12-30	13.030	13.030	13.030	13.030	13.030	2,682
2025-12-29	12.890	12.960	12.710	12.710	12.710	2,517
2025-12-26	13.100	13.100	13.100	13.100	13.100	2,462
2025-12-23	13.070	13.070	13.070	13.070	13.070	3,082
2025-12-22	12.710	12.960	12.460	12.610	12.610	2,663
2025-12-19	12.790	12.790	12.790	12.790	12.790	2,674
2025-12-18	12.420	12.670	12.300	12.530	12.530	5,078
2025-12-17	12.820	12.820	12.240	12.360	12.360	4,012
2025-12-16	13.160	13.160	12.350	12.700	12.700	7,362
2025-12-15	12.970	13.470	12.970	13.260	13.260	5,662
2025-12-12	12.940	12.940	12.940	12.940	12.940	3,791
2025-12-11	12.590	12.990	12.400	12.700	12.700	3,341
2025-12-10	12.910	13.050	12.400	12.470	12.470	5,598
2025-12-09	12.700	13.190	12.290	13.050	13.050	7,762
2025-12-08	13.570	13.980	12.300	12.880	12.880	9,106
2025-12-05	13.840	13.840	13.840	13.840	13.840	10,312
2025-12-04	15.650	16.000	15.000	15.000	15.000	6,711
2025-12-03	15.180	15.960	15.070	15.740	15.740	6,453
2025-12-02	14.790	15.280	14.660	15.080	15.080	4,466
2025-12-01	14.610	14.970	14.480	14.840	14.840	4,994
2025-11-28	14.400	14.400	14.400	14.400	14.400	4,990
2025-11-27	14.220	14.750	14.220	14.550	14.550	3,982
2025-11-26	13.870	14.400	13.870	14.320	14.320	3,168
2025-11-25	13.700	14.050	13.680	13.860	13.860	2,367
2025-11-24	13.270	13.970	13.270	13.720	13.720	3,710
2025-11-21	13.550	13.550	13.550	13.550	13.550	2,530
2025-11-19	13.660	13.660	13.660	13.660	13.660	2,567
2025-11-18	13.630	14.000	13.600	13.900	13.900	3,243
2025-11-17	13.740	13.960	13.650	13.860	13.860	2,442
2025-11-14	14.080	14.080	14.080	14.080	14.080	3,516
2025-11-13	14.270	14.540	13.770	14.120	14.120	3,634
2025-11-12	14.360	14.550	13.720	14.500	14.500	4,508
2025-11-11	13.290	14.450	12.840	14.450	14.450	10,816
2025-11-10	13.290	13.720	13.110	13.720	13.720	4,727
2025-11-07	13.440	13.440	13.440	13.440	13.440	3,841
2025-11-06	13.300	13.690	13.280	13.530	13.530	4,024
2025-11-05	12.950	13.610	12.830	13.600	13.600	6,711
2025-11-04	12.840	12.950	12.580	12.850	12.850	3,479
2025-11-03	12.860	13.040	12.760	12.840	12.840	5,095
2025-10-31	12.760	12.760	12.760	12.760	12.760	4,532
2025-10-30	11.950	12.550	11.900	12.320	12.320	4,501
2025-10-29	12.000	12.390	11.830	12.120	12.120	3,396
2025-10-28	12.270	12.320	11.810	12.040	12.040	2,745
2025-10-27	12.390	12.600	12.120	12.270	12.270	2,637
2025-10-24	12.370	12.370	12.370	12.370	12.370	3,262
2025-10-23	12.260	12.550	12.260	12.350	12.350	7,288
2025-10-22	12.200	12.540	12.000	12.400	12.400	2,388
2025-10-21	12.150	12.240	12.000	12.140	12.140	2,068
2025-10-20	12.150	12.290	12.110	12.200	12.200	2,306

← NewerPage 4 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.