Grupo SBF S.A. (BVMF:SBFG3)
Brazil · Delayed Price · Currency is BRL 8.44
-0.16 (-1.86%)
Sep 23, 2026, 5:05 PM GMT-3
Grupo SBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.48 | 8.78 | 8.38 | 8.44 | - | -1.86% | 2,167,000 |
| Sep 22, 2026 | 8.44 | 8.61 | 8.43 | 8.60 | 8.60 | 0.58% | 1,792,900 |
| Sep 21, 2026 | 8.13 | 8.85 | 8.13 | 8.55 | 8.55 | 5.82% | 4,508,000 |
| Sep 18, 2026 | 8.05 | 8.19 | 7.92 | 8.08 | 8.08 | - | 4,719,800 |
| Sep 17, 2026 | 8.65 | 8.74 | 8.08 | 8.08 | 8.08 | -6.05% | 6,115,800 |
| Sep 16, 2026 | 8.59 | 8.77 | 8.53 | 8.60 | 8.60 | - | 1,561,000 |
| Sep 15, 2026 | 8.78 | 8.80 | 8.59 | 8.60 | 8.60 | -1.60% | 1,083,500 |
| Sep 14, 2026 | 8.60 | 8.85 | 8.52 | 8.74 | 8.74 | -2.02% | 2,092,300 |
| Sep 11, 2026 | 9.06 | 9.17 | 8.87 | 8.92 | 8.92 | -2.09% | 3,147,500 |
| Sep 10, 2026 | 8.66 | 9.16 | 8.52 | 9.11 | 9.11 | 4.00% | 3,711,800 |
| Sep 9, 2026 | 8.85 | 9.00 | 8.68 | 8.76 | 8.76 | -2.12% | 4,257,200 |
| Sep 8, 2026 | 9.18 | 9.25 | 8.92 | 8.95 | 8.95 | -1.00% | 1,860,900 |
| Sep 4, 2026 | 9.03 | 9.17 | 8.77 | 9.04 | 9.04 | 0.56% | 2,254,900 |
| Sep 3, 2026 | 9.08 | 9.16 | 8.91 | 8.99 | 8.99 | 0.67% | 3,747,000 |
| Sep 2, 2026 | 8.70 | 9.13 | 8.59 | 8.93 | 8.93 | 3.60% | 1,926,500 |
| Sep 1, 2026 | 8.45 | 8.75 | 8.32 | 8.62 | 8.62 | 4.74% | 3,872,800 |
| Aug 31, 2026 | 8.37 | 8.49 | 8.23 | 8.23 | 8.23 | -1.32% | 3,147,700 |
| Aug 28, 2026 | 8.61 | 8.74 | 8.27 | 8.34 | 8.34 | 0.12% | 2,416,400 |
| Aug 27, 2026 | 8.31 | 8.43 | 8.21 | 8.33 | 8.33 | 0.24% | 1,223,600 |
| Aug 26, 2026 | 8.47 | 8.59 | 8.31 | 8.31 | 8.31 | -2.35% | 1,475,600 |
| Aug 25, 2026 | 8.21 | 8.51 | 8.12 | 8.51 | 8.51 | 4.03% | 2,081,100 |
| Aug 24, 2026 | 8.12 | 8.26 | 8.07 | 8.18 | 8.18 | -0.24% | 1,694,400 |
| Aug 21, 2026 | 7.99 | 8.26 | 7.96 | 8.20 | 8.20 | 3.02% | 2,597,600 |
| Aug 20, 2026 | 8.21 | 8.25 | 7.91 | 7.96 | 7.96 | -3.40% | 2,771,500 |
| Aug 19, 2026 | 8.45 | 8.57 | 8.24 | 8.24 | 8.24 | -0.72% | 2,158,000 |
| Aug 18, 2026 | 8.58 | 8.61 | 8.29 | 8.30 | 8.30 | -3.38% | 1,842,400 |
| Aug 17, 2026 | 8.57 | 8.69 | 8.50 | 8.59 | 8.59 | -0.23% | 1,307,700 |
| Aug 14, 2026 | 8.74 | 8.75 | 8.30 | 8.61 | 8.61 | -1.71% | 2,859,000 |
| Aug 13, 2026 | 8.51 | 8.82 | 8.51 | 8.76 | 8.76 | 2.70% | 3,337,300 |
| Aug 12, 2026 | 8.76 | 8.78 | 8.45 | 8.53 | 8.53 | -2.18% | 2,883,300 |
| Aug 11, 2026 | 9.38 | 9.38 | 8.61 | 8.72 | 8.72 | -4.49% | 5,137,000 |
| Aug 10, 2026 | 9.16 | 9.34 | 8.98 | 9.13 | 9.13 | -0.44% | 2,374,400 |
| Aug 7, 2026 | 9.16 | 9.20 | 8.81 | 9.17 | 9.17 | 0.33% | 2,868,800 |
| Aug 6, 2026 | 9.27 | 9.40 | 9.14 | 9.14 | 9.14 | -2.35% | 2,549,200 |
| Aug 5, 2026 | 9.60 | 9.64 | 9.34 | 9.36 | 9.36 | -1.78% | 1,076,700 |
| Aug 4, 2026 | 9.77 | 9.83 | 9.45 | 9.53 | 9.53 | -1.24% | 1,167,100 |
| Aug 3, 2026 | 9.50 | 9.65 | 9.41 | 9.65 | 9.65 | 2.12% | 1,816,000 |
| Jul 31, 2026 | 9.50 | 9.54 | 9.32 | 9.45 | 9.45 | - | 1,011,700 |
| Jul 30, 2026 | 9.33 | 9.50 | 9.28 | 9.45 | 9.45 | 1.39% | 1,923,300 |
| Jul 29, 2026 | 9.46 | 9.60 | 9.26 | 9.32 | 9.32 | -3.42% | 2,158,100 |
| Jul 28, 2026 | 9.68 | 9.98 | 9.58 | 9.65 | 9.65 | 0.84% | 1,033,600 |
| Jul 27, 2026 | 9.49 | 9.75 | 9.45 | 9.57 | 9.57 | 2.24% | 1,239,500 |
| Jul 24, 2026 | 9.47 | 9.59 | 9.36 | 9.36 | 9.36 | -2.19% | 1,530,900 |
| Jul 23, 2026 | 9.53 | 9.59 | 9.32 | 9.57 | 9.57 | -0.21% | 2,021,500 |
| Jul 22, 2026 | 9.47 | 9.59 | 9.36 | 9.59 | 9.59 | 1.48% | 1,632,500 |
| Jul 21, 2026 | 9.71 | 9.76 | 9.32 | 9.45 | 9.45 | -2.68% | 2,000,500 |
| Jul 20, 2026 | 9.75 | 9.80 | 9.55 | 9.71 | 9.71 | - | 1,507,300 |
| Jul 17, 2026 | 10.02 | 10.06 | 9.68 | 9.71 | 9.71 | -3.29% | 2,090,300 |
| Jul 16, 2026 | 9.98 | 10.04 | 9.78 | 10.04 | 10.04 | 0.10% | 1,294,400 |
| Jul 15, 2026 | 10.32 | 10.32 | 9.97 | 10.03 | 10.03 | -2.62% | 1,436,000 |