SBFG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.770	10.960	10.590	10.760	10.760	4,737
2025-04-25	11.260	11.260	11.260	11.260	11.260	3,418
2025-04-24	11.000	11.650	11.000	11.420	11.420	3,776
2025-04-23	10.990	11.280	10.980	11.230	11.230	2,691
2025-04-22	11.270	11.460	10.960	11.140	11.140	2,809
2025-04-17	11.460	11.460	11.460	11.460	11.460	2,036
2025-04-16	11.290	11.380	10.840	10.970	10.970	3,863
2025-04-15	11.720	11.750	11.270	11.270	11.270	2,313
2025-04-14	11.300	11.990	11.300	11.830	11.830	2,174
2025-04-11	11.640	11.640	11.640	11.640	11.640	1,967
2025-04-10	11.780	11.780	11.000	11.140	11.140	3,220
2025-04-09	11.150	11.760	10.950	11.760	11.760	3,681
2025-04-08	11.280	11.280	11.280	11.280	11.280	1,869
2025-04-07	11.140	11.140	11.140	11.140	11.140	3,287
2025-04-04	11.570	11.570	11.570	11.570	11.570	2,189
2025-04-03	12.360	12.360	12.360	12.360	12.360	2,753
2025-04-02	12.200	12.200	12.200	12.200	12.200	2,000
2025-04-01	11.960	11.960	11.960	11.960	11.960	2,630
2025-03-31	11.880	11.880	11.880	11.880	11.880	3,039
2025-03-28	11.990	11.990	11.990	11.990	11.990	4,465
2025-03-27	12.040	12.360	11.830	12.120	12.120	2,601
2025-03-26	12.100	12.580	11.890	11.890	11.890	2,974
2025-03-25	11.890	12.540	11.770	11.950	11.950	3,465
2025-03-24	11.860	11.900	11.630	11.650	11.650	1,856
2025-03-21	11.840	11.840	11.840	11.840	11.840	1,987
2025-03-20	11.820	11.820	11.820	11.820	11.820	2,939
2025-03-19	11.990	11.990	11.990	11.990	11.990	4,140
2025-03-18	11.840	11.840	11.840	11.840	11.840	4,238
2025-03-17	11.390	11.390	11.390	11.390	11.390	3,194
2025-03-14	11.150	11.150	11.150	11.150	11.150	2,607
2025-03-13	10.810	10.920	10.560	10.760	10.760	2,832
2025-03-12	10.910	10.910	10.910	10.910	10.910	2,652
2025-03-11	10.720	10.720	10.720	10.720	10.720	3,738
2025-03-10	10.790	10.790	10.790	10.790	10.790	2,105
2025-03-07	10.990	10.990	10.990	10.990	10.990	4,967
2025-03-06	10.100	10.740	10.100	10.210	10.210	5,306
2025-03-05	9.840	10.290	9.500	10.100	10.100	2,651
2025-02-28	10.220	10.220	10.220	10.220	10.220	5,037
2025-02-27	9.700	10.510	9.700	10.150	10.150	3,217
2025-02-26	10.090	10.160	9.700	9.740	9.740	3,847
2025-02-25	10.150	10.260	10.000	10.100	10.100	3,064
2025-02-24	10.650	10.750	10.170	10.360	10.360	3,105
2025-02-21	10.640	10.640	10.640	10.640	10.640	2,255
2025-02-20	10.730	11.030	10.610	11.030	11.030	2,478
2025-02-19	11.190	11.190	10.610	10.610	10.610	3,021
2025-02-18	11.280	11.640	10.940	11.580	11.580	2,018
2025-02-17	10.780	12.110	10.780	11.600	11.600	4,996
2025-02-14	11.000	11.000	11.000	11.000	11.000	3,930
2025-02-13	10.390	10.390	10.110	10.160	10.160	2,187
2025-02-12	10.950	10.950	10.110	10.140	10.140	6,180
2025-02-11	10.710	10.940	10.590	10.910	10.910	2,319
2025-02-10	10.600	11.020	10.600	10.850	10.850	2,780
2025-02-07	10.700	10.700	10.700	10.700	10.700	3,371
2025-02-06	10.910	11.210	10.880	11.020	11.020	2,268
2025-02-05	11.340	11.390	10.890	10.910	10.910	3,481
2025-02-04	11.630	11.640	11.360	11.420	11.420	2,183
2025-02-03	11.530	11.800	11.270	11.620	11.620	3,028
2025-01-31	11.520	11.520	11.520	11.520	11.520	4,877
2025-01-30	11.220	11.960	11.130	11.790	11.790	3,820
2025-01-29	10.950	11.230	10.930	11.230	11.230	2,454

← NewerPage 7 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.