Grupo SBF S.A. (BVMF:SBFG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.10
+0.29 (2.68%)
Aug 28, 2025, 5:07 PM GMT-3

Grupo SBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202510.9311.1510.8911.0511.052.22%574,200
Aug 27, 202510.6210.8610.5810.8110.811.79%1,938,900
Aug 26, 202510.6310.7710.5710.6210.62-0.09%970,800
Aug 25, 202510.4910.7310.4810.6310.631.43%1,461,700
Aug 22, 202510.1510.5910.1510.4810.483.66%1,808,700
Aug 21, 202510.1810.2210.0510.1110.11-0.59%1,322,300
Aug 20, 202510.1010.2710.0510.1710.170.69%1,203,900
Aug 19, 202510.3510.3910.0510.1010.10-3.16%2,406,200
Aug 18, 202510.0410.5110.0310.4310.433.99%1,969,100
Aug 15, 202510.2910.349.9610.0310.03-1.86%1,794,700
Aug 14, 202510.3010.3810.0810.2210.22-1.54%1,605,900
Aug 13, 202510.7710.9510.0910.3810.38-3.98%5,260,700
Aug 12, 202510.8211.2310.5310.8110.811.03%2,178,500
Aug 11, 202511.0011.1610.5910.7010.70-1.74%1,504,300
Aug 8, 202511.2811.4810.8110.8910.89-3.46%1,792,100
Aug 7, 202511.1811.4111.0911.2811.281.08%808,300
Aug 6, 202511.0011.2710.8411.1611.162.57%3,978,200
Aug 5, 202510.8811.0210.7410.8810.88-0.55%4,509,900
Aug 4, 202511.1111.1910.8310.9410.94-0.18%1,253,800
Aug 1, 202511.1311.4110.9210.9610.96-0.27%1,659,000
Jul 31, 202511.2211.4310.8610.9910.99-2.40%3,357,900
Jul 30, 202511.3611.5911.0111.2611.26-1.14%2,562,200
Jul 29, 202511.9611.9911.3011.3911.39-4.45%3,875,600
Jul 28, 202512.0912.4511.8611.9211.92-2.30%4,365,200
Jul 25, 202512.1512.2912.1012.2012.200.41%626,100
Jul 24, 202512.1212.3111.9212.1512.15-1,778,400
Jul 23, 202511.9712.2311.8412.1512.151.59%1,222,200
Jul 22, 202511.7712.2011.7711.9611.961.96%1,261,200
Jul 21, 202511.8912.1111.6511.7311.73-1.59%2,402,700
Jul 18, 202512.5012.5811.8211.9211.92-5.02%1,676,600
Jul 17, 202512.4112.6712.2712.5512.551.37%1,176,600
Jul 16, 202512.3912.4712.1312.3812.38-0.08%1,000,200
Jul 15, 202512.1512.5912.1412.3912.391.98%992,800
Jul 14, 202512.0312.4711.9812.1512.151.25%1,294,400
Jul 11, 202512.0512.2011.8612.0012.00-1.32%2,199,800
Jul 10, 202512.1312.2912.0012.1612.16-2.33%1,237,200
Jul 9, 202512.7212.8312.3912.4512.45-2.12%743,700
Jul 8, 202512.8412.8812.6212.7212.72-0.55%1,099,400
Jul 7, 202512.6512.9912.6512.7912.791.11%1,995,300
Jul 4, 202512.2112.7512.1012.6512.653.69%1,051,000
Jul 3, 202511.8312.3911.7112.2012.203.74%3,049,100
Jul 2, 202512.2312.2611.7211.7611.76-4.16%1,146,200
Jul 1, 202512.2312.3912.0412.2712.270.57%960,900
Jun 30, 202511.7712.2911.7212.2012.203.48%1,149,300
Jun 27, 202511.8112.0611.5311.7911.79-1.26%1,109,700
Jun 26, 202511.7812.1511.7811.9411.941.27%963,400
Jun 25, 202511.6311.9911.6311.7911.790.08%843,300
Jun 24, 202511.5211.9011.4611.7811.782.70%1,082,700
Jun 23, 202511.6011.7111.0611.4711.47-1.12%2,516,100
Jun 20, 202511.9912.0611.6011.6011.60-4.61%1,041,900