Grupo SBF S.A. (BVMF:SBFG3)
Brazil · Delayed Price · Currency is BRL 5.48
+0.13 (2.43%)
Nov 9, 2026, 3:40 PM GMT-3
Grupo SBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.40 | 5.58 | 5.29 | 5.48 | 5.48 | 2.43% | 2,879,600 |
| Nov 6, 2026 | 5.10 | 5.50 | 5.04 | 5.35 | 5.35 | 5.11% | 4,492,400 |
| Nov 5, 2026 | 5.03 | 5.26 | 5.01 | 5.09 | 5.09 | 1.60% | 4,319,300 |
| Nov 4, 2026 | 4.93 | 5.08 | 4.85 | 5.01 | 5.01 | 3.73% | 4,145,800 |
| Nov 3, 2026 | 4.55 | 4.86 | 4.48 | 4.83 | 4.83 | 1.05% | 6,004,200 |
| Oct 30, 2026 | 5.00 | 5.00 | 4.74 | 4.78 | 4.78 | -3.24% | 9,385,200 |
| Oct 29, 2026 | 5.11 | 5.27 | 4.83 | 4.94 | 4.94 | -3.14% | 11,570,600 |
| Oct 28, 2026 | 5.66 | 5.69 | 4.96 | 5.10 | 5.10 | -9.57% | 11,803,500 |
| Oct 27, 2026 | 5.78 | 6.00 | 5.43 | 5.64 | 5.64 | 2.17% | 18,788,600 |
| Oct 26, 2026 | 5.70 | 6.54 | 5.33 | 5.52 | 5.52 | -51.41% | 15,319,700 |
| Oct 23, 2026 | 11.13 | 11.42 | 10.83 | 11.36 | 11.36 | 2.53% | 4,432,400 |
| Oct 22, 2026 | 11.35 | 11.46 | 10.96 | 11.08 | 11.08 | -3.65% | 4,737,200 |
| Oct 21, 2026 | 11.90 | 12.21 | 11.41 | 11.50 | 11.50 | -2.71% | 5,677,500 |
| Oct 20, 2026 | 11.20 | 11.89 | 11.09 | 11.82 | 11.82 | 9.14% | 8,435,000 |
| Oct 19, 2026 | 10.18 | 10.91 | 10.10 | 10.83 | 10.83 | 8.08% | 4,661,500 |
| Oct 16, 2026 | 10.33 | 10.56 | 9.91 | 10.02 | 10.02 | -2.62% | 5,623,200 |
| Oct 15, 2026 | 10.37 | 10.63 | 10.11 | 10.29 | 10.29 | -2.28% | 3,325,000 |
| Oct 14, 2026 | 10.40 | 10.76 | 10.05 | 10.53 | 10.53 | -2.77% | 6,516,000 |
| Oct 13, 2026 | 11.25 | 11.26 | 10.74 | 10.83 | 10.83 | -4.92% | 6,056,700 |
| Oct 9, 2026 | 10.49 | 11.48 | 10.37 | 11.39 | 11.39 | 9.94% | 6,785,700 |
| Oct 8, 2026 | 9.76 | 10.52 | 9.76 | 10.36 | 10.36 | 5.28% | 10,425,900 |
| Oct 7, 2026 | 10.26 | 10.68 | 9.77 | 9.84 | 9.84 | -4.74% | 11,108,000 |
| Oct 6, 2026 | 10.10 | 10.76 | 10.08 | 10.33 | 10.33 | 2.28% | 7,378,600 |
| Oct 5, 2026 | 9.10 | 10.35 | 9.09 | 10.10 | 10.10 | 22.87% | 10,045,300 |
| Oct 2, 2026 | 8.32 | 8.32 | 7.96 | 8.22 | 8.22 | 0.98% | 8,055,600 |
| Oct 1, 2026 | 8.25 | 8.29 | 7.91 | 8.14 | 8.14 | -0.37% | 4,657,400 |
| Sep 30, 2026 | 7.99 | 8.30 | 7.76 | 8.17 | 8.17 | 4.34% | 4,079,500 |
| Sep 29, 2026 | 7.66 | 7.88 | 7.66 | 7.83 | 7.83 | 1.82% | 1,773,400 |
| Sep 28, 2026 | 7.63 | 7.81 | 7.50 | 7.69 | 7.69 | 0.65% | 2,873,500 |
| Sep 25, 2026 | 7.66 | 7.81 | 7.55 | 7.64 | 7.64 | -0.26% | 3,537,500 |
| Sep 24, 2026 | 8.40 | 8.44 | 7.65 | 7.66 | 7.66 | -9.24% | 10,006,400 |
| Sep 23, 2026 | 8.48 | 8.78 | 8.38 | 8.44 | 8.44 | -1.86% | 2,165,400 |
| 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 |