SBFG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.290	12.290	12.290	12.290	12.290	2,638
2025-07-24	12.220	12.310	11.950	12.210	12.210	2,610
2025-07-23	11.980	12.220	11.860	12.210	12.210	2,104
2025-07-22	12.000	12.180	11.780	12.110	12.110	2,830
2025-07-21	11.800	12.090	11.650	11.880	11.880	3,852
2025-07-18	11.880	11.880	11.880	11.880	11.880	4,713
2025-07-17	12.380	12.650	12.290	12.590	12.590	2,629
2025-07-16	12.390	12.950	12.130	12.520	12.520	3,983
2025-07-15	12.150	12.540	12.150	12.340	12.340	2,297
2025-07-14	12.000	12.430	11.990	12.140	12.140	2,919
2025-07-11	12.060	12.060	12.060	12.060	12.060	3,354
2025-07-10	12.300	12.350	12.010	12.190	12.190	3,899
2025-07-09	12.720	12.790	12.400	12.580	12.580	2,861
2025-07-08	12.790	13.000	12.620	12.830	12.830	3,575
2025-07-07	12.380	13.000	12.380	12.830	12.830	5,784
2025-07-04	12.460	12.460	12.460	12.460	12.460	4,349
2025-07-03	11.920	12.370	11.710	12.130	12.130	4,646
2025-07-02	12.420	12.420	11.720	11.870	11.870	5,472
2025-07-01	12.250	12.390	12.050	12.370	12.370	6,289
2025-06-30	11.530	12.280	11.530	12.140	12.140	4,072
2025-06-27	11.590	11.590	11.590	11.590	11.590	4,250
2025-06-26	11.770	12.130	11.770	11.920	11.920	2,777
2025-06-25	11.420	11.970	11.420	11.730	11.730	2,205
2025-06-24	11.820	11.880	11.420	11.820	11.820	4,277
2025-06-23	11.630	11.720	11.080	11.530	11.530	5,444
2025-06-20	11.650	11.650	11.650	11.650	11.650	3,930
2025-06-18	12.220	12.220	12.220	12.220	12.220	2,820
2025-06-17	12.440	12.780	12.100	12.300	12.300	9,181
2025-06-16	11.840	12.330	11.840	12.250	12.250	3,839
2025-06-13	11.900	11.900	11.900	11.900	11.900	2,734
2025-06-12	12.120	12.120	11.820	11.900	11.900	3,141
2025-06-11	11.620	12.120	11.530	12.120	12.120	3,747
2025-06-10	11.570	12.030	11.510	11.580	11.580	4,413
2025-06-09	11.590	11.770	11.290	11.450	11.450	11,989
2025-06-06	11.490	11.490	11.490	11.490	11.490	6,811
2025-06-05	12.100	12.280	11.780	11.780	11.780	4,110
2025-06-04	12.640	12.880	11.990	11.990	11.990	7,083
2025-06-03	12.600	12.600	12.600	12.600	12.600	6,714
2025-06-02	12.140	12.140	12.140	12.140	12.140	7,371
2025-05-30	12.100	12.100	12.100	12.100	12.100	8,532
2025-05-29	11.840	11.840	11.840	11.840	11.840	7,378
2025-05-28	11.700	11.740	11.320	11.360	11.360	4,764
2025-05-27	11.430	11.430	11.430	11.430	11.430	4,601
2025-05-26	10.860	10.860	10.860	10.860	10.860	1,386
2025-05-23	10.870	10.870	10.870	10.870	10.870	3,550
2025-05-22	10.910	10.910	10.910	10.910	10.910	4,805
2025-05-21	10.900	10.900	10.900	10.900	10.900	2,790
2025-05-20	11.010	11.010	11.010	11.010	11.010	2,710
2025-05-19	10.970	10.970	10.970	10.970	10.970	4,105
2025-05-16	11.260	11.260	11.260	11.260	11.260	3,496
2025-05-15	10.850	10.850	10.850	10.850	10.850	2,597
2025-05-14	10.870	10.870	10.870	10.870	10.870	5,593
2025-05-13	11.600	11.600	11.600	11.600	11.600	4,926
2025-05-12	11.630	11.630	11.630	11.630	11.630	3,138
2025-05-09	11.350	11.350	11.350	11.350	11.350	0
2025-05-06	10.510	10.840	10.400	10.530	10.530	2,386
2025-05-05	10.710	10.710	10.710	10.710	10.710	3,014
2025-05-02	10.650	10.650	10.650	10.650	10.650	3,721
2025-04-30	10.500	10.500	10.500	10.500	10.500	3,277
2025-04-29	10.680	10.680	10.680	10.680	10.680	5,766

← NewerPage 6 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.