SBFG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.000	12.000	12.000	12.000	12.000	2,746
2025-10-16	12.260	12.270	11.930	12.130	12.130	2,149
2025-10-15	12.160	12.340	11.830	12.250	12.250	2,947
2025-10-14	11.740	12.010	11.700	11.910	11.910	2,302
2025-10-13	11.880	12.350	11.860	12.090	12.090	4,315
2025-10-10	11.760	11.760	11.760	11.760	11.760	3,551
2025-10-09	11.900	12.040	11.620	11.800	11.800	3,993
2025-10-08	11.800	12.040	11.500	12.020	12.020	2,416
2025-10-07	12.270	12.270	11.580	11.700	11.700	4,689
2025-10-06	12.570	12.620	12.100	12.340	12.340	3,524
2025-10-03	12.510	12.510	12.510	12.510	12.510	2,242
2025-10-02	13.300	13.300	12.440	12.620	12.620	6,238
2025-10-01	13.070	13.310	12.880	13.310	13.310	5,051
2025-09-30	13.300	13.480	12.880	12.880	12.880	4,284
2025-09-29	13.250	13.710	13.100	13.460	13.460	4,625
2025-09-26	13.090	13.090	13.090	13.090	13.090	2,239
2025-09-25	13.140	13.140	12.630	12.820	12.820	2,973
2025-09-24	13.340	13.400	13.010	13.200	13.200	3,152
2025-09-23	12.880	13.300	12.880	13.300	13.300	3,707
2025-09-22	13.050	13.160	12.720	13.140	13.140	3,461
2025-09-19	13.090	13.090	13.090	13.090	13.090	3,095
2025-09-18	12.930	13.150	12.890	12.930	12.930	2,898
2025-09-17	13.240	13.740	12.900	12.910	12.910	7,061
2025-09-16	12.470	13.360	12.470	13.360	13.360	6,029
2025-09-15	12.080	12.530	12.060	12.500	12.500	4,532
2025-09-12	12.130	12.130	12.130	12.130	12.130	3,609
2025-09-11	11.600	12.000	11.600	11.840	11.840	3,986
2025-09-10	11.730	11.830	11.550	11.600	11.600	2,239
2025-09-09	11.540	11.630	11.460	11.630	11.630	2,596
2025-09-08	11.710	11.790	11.320	11.400	11.400	2,729
2025-09-05	11.590	11.590	11.590	11.590	11.590	4,272
2025-09-04	11.070	11.240	10.940	11.230	11.230	2,254
2025-09-03	10.910	11.180	10.900	11.120	11.120	2,616
2025-09-02	11.450	11.450	10.840	10.850	10.850	4,442
2025-09-01	11.250	11.590	11.250	11.350	11.350	3,332
2025-08-29	11.420	11.420	11.420	11.420	11.420	5,440
2025-08-28	10.910	11.250	10.800	11.120	11.120	3,894
2025-08-27	10.550	10.890	10.550	10.750	10.750	3,336
2025-08-26	10.460	10.760	10.460	10.600	10.600	2,107
2025-08-25	10.550	10.720	10.490	10.630	10.630	3,381
2025-08-22	10.380	10.380	10.380	10.380	10.380	2,090
2025-08-21	10.140	10.240	10.070	10.080	10.080	2,173
2025-08-20	10.030	10.270	10.030	10.230	10.230	2,501
2025-08-19	10.430	10.430	10.030	10.030	10.030	3,372
2025-08-18	10.030	10.590	10.020	10.370	10.370	3,330
2025-08-15	10.000	10.000	10.000	10.000	10.000	2,913
2025-08-14	10.420	10.460	10.090	10.330	10.330	3,101
2025-08-13	10.810	10.920	10.130	10.270	10.270	5,775
2025-08-12	10.710	11.190	10.550	10.700	10.700	3,957
2025-08-11	10.900	11.100	10.620	10.620	10.620	4,668
2025-08-08	10.940	10.940	10.940	10.940	10.940	2,850
2025-08-07	11.200	11.400	11.130	11.180	11.180	2,168
2025-08-06	10.920	11.250	10.850	11.210	11.210	2,015
2025-08-05	10.880	11.030	10.750	10.800	10.800	3,801
2025-08-04	10.950	11.160	10.850	10.990	10.990	2,598
2025-08-01	11.090	11.090	11.090	11.090	11.090	2,854
2025-07-31	11.360	11.400	10.860	11.170	11.170	4,209
2025-07-30	11.320	11.580	11.050	11.330	11.330	7,786
2025-07-29	12.050	12.050	11.260	11.350	11.350	6,973
2025-07-28	12.260	12.420	11.850	11.950	11.950	7,567

← NewerPage 5 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.