Grupo SBF S.A. (BVMF:SBFG3)
11.33
+0.17 (1.52%)
Aug 7, 2025, 4:45 PM GMT-3
Six Flags Entertainment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 11.18 | 11.41 | 11.09 | 11.25 | 11.25 | 0.81% | 473,600 |
Aug 6, 2025 | 11.00 | 11.27 | 10.84 | 11.16 | 11.16 | 2.57% | 3,973,100 |
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 |
Jun 18, 2025 | 12.16 | 12.38 | 12.09 | 12.16 | 12.16 | -0.33% | 695,600 |
Jun 17, 2025 | 12.43 | 12.80 | 12.10 | 12.20 | 12.20 | -1.53% | 9,177,000 |
Jun 16, 2025 | 12.00 | 12.39 | 11.88 | 12.39 | 12.39 | 5.00% | 1,167,900 |
Jun 13, 2025 | 11.82 | 11.91 | 11.57 | 11.80 | 11.80 | -0.51% | 890,800 |
Jun 12, 2025 | 11.90 | 12.07 | 11.80 | 11.86 | 11.86 | -1.41% | 608,400 |
Jun 11, 2025 | 11.69 | 12.13 | 11.52 | 12.03 | 12.03 | 2.82% | 1,497,400 |
Jun 10, 2025 | 11.72 | 12.03 | 11.61 | 11.70 | 11.70 | 1.56% | 1,187,200 |
Jun 9, 2025 | 11.47 | 11.77 | 11.28 | 11.52 | 11.52 | 0.44% | 976,500 |
Jun 6, 2025 | 11.89 | 12.01 | 11.24 | 11.47 | 11.47 | -2.80% | 1,743,700 |
Jun 5, 2025 | 12.11 | 12.29 | 11.80 | 11.80 | 11.80 | -2.48% | 1,586,600 |
Jun 4, 2025 | 12.66 | 12.89 | 12.10 | 12.10 | 12.10 | -4.12% | 2,996,000 |
Jun 3, 2025 | 12.20 | 12.85 | 11.90 | 12.62 | 12.62 | 3.53% | 2,444,300 |
Jun 2, 2025 | 12.38 | 12.81 | 12.18 | 12.19 | 12.19 | -0.81% | 1,745,800 |
May 30, 2025 | 12.01 | 12.53 | 11.86 | 12.29 | 12.29 | 3.10% | 2,329,500 |
May 29, 2025 | 11.54 | 12.31 | 11.46 | 11.92 | 11.92 | 3.38% | 1,944,000 |