Grupo SBF S.A. (BVMF:SBFG3)
11.10
+0.29 (2.68%)
Aug 28, 2025, 5:07 PM GMT-3
Grupo SBF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 10.93 | 11.15 | 10.89 | 11.05 | 11.05 | 2.22% | 574,200 |
Aug 27, 2025 | 10.62 | 10.86 | 10.58 | 10.81 | 10.81 | 1.79% | 1,938,900 |
Aug 26, 2025 | 10.63 | 10.77 | 10.57 | 10.62 | 10.62 | -0.09% | 970,800 |
Aug 25, 2025 | 10.49 | 10.73 | 10.48 | 10.63 | 10.63 | 1.43% | 1,461,700 |
Aug 22, 2025 | 10.15 | 10.59 | 10.15 | 10.48 | 10.48 | 3.66% | 1,808,700 |
Aug 21, 2025 | 10.18 | 10.22 | 10.05 | 10.11 | 10.11 | -0.59% | 1,322,300 |
Aug 20, 2025 | 10.10 | 10.27 | 10.05 | 10.17 | 10.17 | 0.69% | 1,203,900 |
Aug 19, 2025 | 10.35 | 10.39 | 10.05 | 10.10 | 10.10 | -3.16% | 2,406,200 |
Aug 18, 2025 | 10.04 | 10.51 | 10.03 | 10.43 | 10.43 | 3.99% | 1,969,100 |
Aug 15, 2025 | 10.29 | 10.34 | 9.96 | 10.03 | 10.03 | -1.86% | 1,794,700 |
Aug 14, 2025 | 10.30 | 10.38 | 10.08 | 10.22 | 10.22 | -1.54% | 1,605,900 |
Aug 13, 2025 | 10.77 | 10.95 | 10.09 | 10.38 | 10.38 | -3.98% | 5,260,700 |
Aug 12, 2025 | 10.82 | 11.23 | 10.53 | 10.81 | 10.81 | 1.03% | 2,178,500 |
Aug 11, 2025 | 11.00 | 11.16 | 10.59 | 10.70 | 10.70 | -1.74% | 1,504,300 |
Aug 8, 2025 | 11.28 | 11.48 | 10.81 | 10.89 | 10.89 | -3.46% | 1,792,100 |
Aug 7, 2025 | 11.18 | 11.41 | 11.09 | 11.28 | 11.28 | 1.08% | 808,300 |
Aug 6, 2025 | 11.00 | 11.27 | 10.84 | 11.16 | 11.16 | 2.57% | 3,978,200 |
Aug 5, 2025 | 10.88 | 11.02 | 10.74 | 10.88 | 10.88 | -0.55% | 4,509,900 |
Aug 4, 2025 | 11.11 | 11.19 | 10.83 | 10.94 | 10.94 | -0.18% | 1,253,800 |
Aug 1, 2025 | 11.13 | 11.41 | 10.92 | 10.96 | 10.96 | -0.27% | 1,659,000 |
Jul 31, 2025 | 11.22 | 11.43 | 10.86 | 10.99 | 10.99 | -2.40% | 3,357,900 |
Jul 30, 2025 | 11.36 | 11.59 | 11.01 | 11.26 | 11.26 | -1.14% | 2,562,200 |
Jul 29, 2025 | 11.96 | 11.99 | 11.30 | 11.39 | 11.39 | -4.45% | 3,875,600 |
Jul 28, 2025 | 12.09 | 12.45 | 11.86 | 11.92 | 11.92 | -2.30% | 4,365,200 |
Jul 25, 2025 | 12.15 | 12.29 | 12.10 | 12.20 | 12.20 | 0.41% | 626,100 |
Jul 24, 2025 | 12.12 | 12.31 | 11.92 | 12.15 | 12.15 | - | 1,778,400 |
Jul 23, 2025 | 11.97 | 12.23 | 11.84 | 12.15 | 12.15 | 1.59% | 1,222,200 |
Jul 22, 2025 | 11.77 | 12.20 | 11.77 | 11.96 | 11.96 | 1.96% | 1,261,200 |
Jul 21, 2025 | 11.89 | 12.11 | 11.65 | 11.73 | 11.73 | -1.59% | 2,402,700 |
Jul 18, 2025 | 12.50 | 12.58 | 11.82 | 11.92 | 11.92 | -5.02% | 1,676,600 |
Jul 17, 2025 | 12.41 | 12.67 | 12.27 | 12.55 | 12.55 | 1.37% | 1,176,600 |
Jul 16, 2025 | 12.39 | 12.47 | 12.13 | 12.38 | 12.38 | -0.08% | 1,000,200 |
Jul 15, 2025 | 12.15 | 12.59 | 12.14 | 12.39 | 12.39 | 1.98% | 992,800 |
Jul 14, 2025 | 12.03 | 12.47 | 11.98 | 12.15 | 12.15 | 1.25% | 1,294,400 |
Jul 11, 2025 | 12.05 | 12.20 | 11.86 | 12.00 | 12.00 | -1.32% | 2,199,800 |
Jul 10, 2025 | 12.13 | 12.29 | 12.00 | 12.16 | 12.16 | -2.33% | 1,237,200 |
Jul 9, 2025 | 12.72 | 12.83 | 12.39 | 12.45 | 12.45 | -2.12% | 743,700 |
Jul 8, 2025 | 12.84 | 12.88 | 12.62 | 12.72 | 12.72 | -0.55% | 1,099,400 |
Jul 7, 2025 | 12.65 | 12.99 | 12.65 | 12.79 | 12.79 | 1.11% | 1,995,300 |
Jul 4, 2025 | 12.21 | 12.75 | 12.10 | 12.65 | 12.65 | 3.69% | 1,051,000 |
Jul 3, 2025 | 11.83 | 12.39 | 11.71 | 12.20 | 12.20 | 3.74% | 3,049,100 |
Jul 2, 2025 | 12.23 | 12.26 | 11.72 | 11.76 | 11.76 | -4.16% | 1,146,200 |
Jul 1, 2025 | 12.23 | 12.39 | 12.04 | 12.27 | 12.27 | 0.57% | 960,900 |
Jun 30, 2025 | 11.77 | 12.29 | 11.72 | 12.20 | 12.20 | 3.48% | 1,149,300 |
Jun 27, 2025 | 11.81 | 12.06 | 11.53 | 11.79 | 11.79 | -1.26% | 1,109,700 |
Jun 26, 2025 | 11.78 | 12.15 | 11.78 | 11.94 | 11.94 | 1.27% | 963,400 |
Jun 25, 2025 | 11.63 | 11.99 | 11.63 | 11.79 | 11.79 | 0.08% | 843,300 |
Jun 24, 2025 | 11.52 | 11.90 | 11.46 | 11.78 | 11.78 | 2.70% | 1,082,700 |
Jun 23, 2025 | 11.60 | 11.71 | 11.06 | 11.47 | 11.47 | -1.12% | 2,516,100 |
Jun 20, 2025 | 11.99 | 12.06 | 11.60 | 11.60 | 11.60 | -4.61% | 1,041,900 |