SBFG3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	10.930	11.100	10.900	11.070	11.070	2,892
2025-01-27	10.790	11.180	10.530	11.000	11.000	4,073
2025-01-24	10.710	10.710	10.710	10.710	10.710	2,886
2025-01-23	11.260	11.260	10.440	10.610	10.610	3,967
2025-01-22	10.780	11.090	10.700	11.090	11.090	3,776
2025-01-21	10.620	10.750	10.420	10.740	10.740	2,930
2025-01-20	10.880	10.990	10.590	10.620	10.620	1,791
2025-01-17	11.040	11.040	11.040	11.040	11.040	2,119
2025-01-16	11.260	11.350	10.850	11.070	11.070	3,197
2025-01-15	10.710	11.340	10.710	11.340	11.340	3,428
2025-01-14	10.610	10.760	10.570	10.750	10.750	3,896
2025-01-13	10.910	10.910	10.540	10.540	10.540	2,560
2025-01-10	11.200	11.200	11.200	11.200	11.200	3,324
2025-01-09	11.600	11.830	10.930	11.090	11.090	2,989
2025-01-08	11.850	12.050	11.570	12.050	12.050	3,083
2025-01-07	11.250	11.860	11.120	11.850	11.850	4,917
2025-01-06	10.550	11.260	10.550	11.190	11.190	3,953
2025-01-03	10.270	10.270	10.270	10.270	10.270	3,502
2025-01-02	10.720	10.740	10.310	10.310	10.310	3,282
2024-12-30	10.770	10.770	10.770	10.770	10.770	4,228
2024-12-27	10.730	10.730	10.730	10.730	10.730	4,131
2024-12-26	11.100	11.100	10.710	10.900	10.900	3,531
2024-12-23	11.020	11.020	11.020	11.020	11.020	3,800
2024-12-20	11.780	11.780	11.780	11.780	11.780	5,648
2024-12-19	10.910	11.400	10.560	11.400	11.400	5,588
2024-12-18	11.250	11.250	10.520	10.860	10.860	5,001
2024-12-17	10.900	11.380	10.800	11.380	11.380	5,666
2024-12-16	10.980	11.100	10.800	10.970	10.970	4,229
2024-12-13	11.180	11.180	11.180	11.180	11.180	4,186
2024-12-12	11.990	11.990	11.160	11.540	11.540	3,407
2024-12-11	11.170	12.160	10.910	12.080	12.080	6,345
2024-12-10	11.070	11.070	11.070	11.070	11.070	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.