Grupo SBF S.A. (BVMF:SBFG3)
Brazil
· Delayed Price · Currency is BRL 13.67
-1.32 (-8.81%)
At close: Dec 5, 2025
Grupo SBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.00 | 15.38 | 13.51 | 13.57 | 13.57 | -9.47% | 4,490,900 |
| Dec 4, 2025 | 15.72 | 16.00 | 14.99 | 14.99 | 14.99 | -4.22% | 18,306,500 |
| Dec 3, 2025 | 15.11 | 15.96 | 15.06 | 15.65 | 15.65 | 3.10% | 2,404,800 |
| Dec 2, 2025 | 14.79 | 15.27 | 14.66 | 15.18 | 15.18 | 2.64% | 2,127,100 |
| Dec 1, 2025 | 14.90 | 14.98 | 14.46 | 14.79 | 14.79 | 1.30% | 942,200 |
| Nov 28, 2025 | 14.69 | 14.90 | 14.49 | 14.60 | 14.60 | -0.61% | 1,302,700 |
| Nov 27, 2025 | 14.26 | 14.76 | 14.26 | 14.69 | 14.69 | 2.73% | 709,800 |
| Nov 26, 2025 | 13.83 | 14.40 | 13.83 | 14.30 | 14.30 | 2.44% | 1,142,500 |
| Nov 25, 2025 | 13.67 | 14.07 | 13.66 | 13.96 | 13.96 | 1.82% | 972,300 |
| Nov 24, 2025 | 13.39 | 13.97 | 13.37 | 13.71 | 13.71 | 2.39% | 1,314,500 |
| Nov 21, 2025 | 13.40 | 13.55 | 13.24 | 13.39 | 13.39 | -0.96% | 1,019,500 |
| Nov 19, 2025 | 13.74 | 13.92 | 13.47 | 13.52 | 13.52 | -2.03% | 890,200 |
| Nov 18, 2025 | 13.63 | 14.06 | 13.61 | 13.80 | 13.80 | -0.36% | 1,043,000 |
| Nov 17, 2025 | 13.83 | 13.93 | 13.66 | 13.85 | 13.85 | -0.14% | 886,800 |
| Nov 14, 2025 | 13.92 | 14.13 | 13.76 | 13.87 | 13.87 | -1.70% | 1,736,100 |
| Nov 13, 2025 | 14.42 | 14.53 | 13.76 | 14.11 | 14.11 | -2.15% | 1,536,900 |
| Nov 12, 2025 | 14.15 | 14.57 | 13.95 | 14.42 | 14.42 | 0.42% | 2,704,400 |
| Nov 11, 2025 | 13.50 | 14.45 | 12.95 | 14.36 | 14.36 | 4.66% | 5,296,400 |
| Nov 10, 2025 | 13.22 | 13.72 | 12.95 | 13.72 | 13.72 | 3.31% | 2,073,800 |
| Nov 7, 2025 | 13.58 | 13.85 | 13.25 | 13.28 | 13.28 | -2.42% | 3,768,200 |
| Nov 6, 2025 | 13.32 | 13.65 | 13.28 | 13.61 | 13.61 | 1.04% | 1,664,000 |
| Nov 5, 2025 | 12.86 | 13.64 | 12.85 | 13.47 | 13.47 | 3.22% | 2,309,700 |
| Nov 4, 2025 | 12.71 | 13.05 | 12.57 | 13.05 | 13.05 | 1.56% | 1,194,500 |
| Nov 3, 2025 | 13.00 | 13.09 | 12.73 | 12.85 | 12.85 | -0.46% | 1,929,400 |
| Oct 31, 2025 | 12.50 | 12.92 | 12.48 | 12.91 | 12.91 | 3.53% | 6,023,700 |
| Oct 30, 2025 | 12.00 | 12.56 | 11.92 | 12.47 | 12.47 | 2.80% | 2,548,200 |
| Oct 29, 2025 | 12.05 | 12.39 | 12.02 | 12.13 | 12.13 | 1.08% | 2,836,500 |
| Oct 28, 2025 | 12.31 | 12.33 | 11.79 | 12.00 | 12.00 | -2.28% | 1,383,700 |
| Oct 27, 2025 | 12.54 | 12.55 | 12.10 | 12.28 | 12.28 | -0.73% | 952,900 |
| Oct 24, 2025 | 12.48 | 12.64 | 12.25 | 12.37 | 12.37 | -0.72% | 1,306,400 |
| Oct 23, 2025 | 12.40 | 12.52 | 12.30 | 12.46 | 12.46 | 1.30% | 591,700 |
| Oct 22, 2025 | 12.19 | 12.56 | 12.06 | 12.30 | 12.30 | 0.90% | 1,010,600 |
| Oct 21, 2025 | 12.23 | 12.24 | 12.01 | 12.19 | 12.19 | 0.16% | 586,900 |
| Oct 20, 2025 | 12.25 | 12.30 | 12.11 | 12.17 | 12.17 | 0.58% | 492,000 |
| Oct 17, 2025 | 12.02 | 12.15 | 11.87 | 12.10 | 12.10 | 0.83% | 841,100 |
| Oct 16, 2025 | 12.31 | 12.31 | 11.91 | 12.00 | 12.00 | -2.04% | 1,201,400 |
| Oct 15, 2025 | 11.90 | 12.32 | 11.81 | 12.25 | 12.25 | 3.46% | 1,343,800 |
| Oct 14, 2025 | 11.66 | 11.97 | 11.66 | 11.84 | 11.84 | -0.50% | 991,700 |
| Oct 13, 2025 | 12.25 | 12.32 | 11.84 | 11.90 | 11.90 | 1.19% | 1,820,200 |
| Oct 10, 2025 | 11.85 | 11.96 | 11.57 | 11.76 | 11.76 | 0.09% | 2,283,100 |
| Oct 9, 2025 | 11.98 | 12.03 | 11.62 | 11.75 | 11.75 | -1.84% | 1,625,600 |
| Oct 8, 2025 | 11.77 | 11.97 | 11.72 | 11.97 | 11.97 | 1.70% | 1,363,600 |
| Oct 7, 2025 | 12.23 | 12.23 | 11.57 | 11.77 | 11.77 | -4.23% | 1,944,000 |
| Oct 6, 2025 | 12.58 | 12.64 | 12.09 | 12.29 | 12.29 | -2.92% | 1,551,500 |
| Oct 3, 2025 | 12.59 | 12.78 | 12.37 | 12.66 | 12.66 | 0.56% | 1,618,700 |
| Oct 2, 2025 | 13.25 | 13.28 | 12.49 | 12.59 | 12.59 | -4.84% | 2,070,600 |
| Oct 1, 2025 | 13.25 | 13.27 | 12.86 | 13.23 | 13.23 | 1.77% | 1,633,400 |
| Sep 30, 2025 | 13.32 | 13.47 | 12.89 | 13.00 | 13.00 | -2.55% | 1,518,400 |
| Sep 29, 2025 | 13.22 | 13.74 | 13.16 | 13.34 | 13.34 | 1.29% | 1,407,200 |
| Sep 26, 2025 | 12.69 | 13.24 | 12.69 | 13.17 | 13.17 | 3.29% | 1,228,400 |
| Sep 25, 2025 | 12.99 | 13.09 | 12.63 | 12.75 | 12.75 | -2.60% | 1,899,300 |
| Sep 24, 2025 | 13.25 | 13.40 | 13.00 | 13.09 | 13.09 | -1.28% | 1,698,400 |
| Sep 23, 2025 | 13.08 | 13.26 | 12.95 | 13.26 | 13.26 | 2.00% | 1,447,700 |
| Sep 22, 2025 | 12.90 | 13.09 | 12.75 | 13.00 | 13.00 | -0.38% | 1,428,100 |
| Sep 19, 2025 | 13.07 | 13.18 | 12.80 | 13.05 | 13.05 | 0.38% | 3,090,400 |
| Sep 18, 2025 | 13.00 | 13.16 | 12.91 | 13.00 | 13.00 | 0.46% | 1,852,300 |
| Sep 17, 2025 | 13.38 | 13.72 | 12.94 | 12.94 | 12.94 | -3.00% | 16,214,200 |
| Sep 16, 2025 | 12.49 | 13.34 | 12.49 | 13.34 | 13.34 | 6.89% | 3,087,300 |
| Sep 15, 2025 | 12.08 | 12.53 | 12.05 | 12.48 | 12.48 | 3.91% | 1,140,800 |
| Sep 12, 2025 | 11.85 | 12.14 | 11.82 | 12.01 | 12.01 | 0.50% | 1,397,100 |
| Sep 11, 2025 | 11.64 | 11.99 | 11.63 | 11.95 | 11.95 | 2.75% | 1,621,700 |
| Sep 10, 2025 | 11.50 | 11.84 | 11.50 | 11.63 | 11.63 | - | 1,111,300 |
| Sep 9, 2025 | 11.54 | 11.64 | 11.46 | 11.63 | 11.63 | 0.78% | 1,303,600 |
| Sep 8, 2025 | 11.77 | 11.78 | 11.32 | 11.54 | 11.54 | -1.45% | 1,496,900 |
| Sep 5, 2025 | 11.38 | 11.72 | 11.26 | 11.71 | 11.71 | 4.83% | 2,014,600 |
| Sep 4, 2025 | 11.13 | 11.24 | 10.93 | 11.17 | 11.17 | 0.81% | 1,534,000 |
| Sep 3, 2025 | 10.96 | 11.20 | 10.94 | 11.08 | 11.08 | 1.56% | 2,130,200 |
| Sep 2, 2025 | 11.27 | 11.30 | 10.83 | 10.91 | 10.91 | -4.21% | 2,062,500 |
| Sep 1, 2025 | 11.43 | 11.60 | 11.33 | 11.39 | 11.39 | 0.18% | 1,154,700 |
| Aug 29, 2025 | 11.05 | 11.58 | 11.02 | 11.37 | 11.37 | 2.43% | 2,197,000 |
| Aug 28, 2025 | 10.93 | 11.26 | 10.89 | 11.10 | 11.10 | 2.68% | 2,202,900 |
| Aug 27, 2025 | 10.62 | 10.86 | 10.58 | 10.81 | 10.81 | 1.79% | 1,921,400 |
| Aug 26, 2025 | 10.63 | 10.77 | 10.57 | 10.62 | 10.62 | -0.09% | 970,600 |
| Aug 25, 2025 | 10.49 | 10.73 | 10.48 | 10.63 | 10.63 | 1.43% | 1,461,100 |
| Aug 22, 2025 | 10.15 | 10.59 | 10.15 | 10.48 | 10.48 | 3.66% | 1,806,200 |
| Aug 21, 2025 | 10.18 | 10.22 | 10.05 | 10.11 | 10.11 | -0.59% | 1,321,700 |
| Aug 20, 2025 | 10.10 | 10.27 | 10.05 | 10.17 | 10.17 | 0.69% | 1,203,500 |
| Aug 19, 2025 | 10.35 | 10.39 | 10.05 | 10.10 | 10.10 | -3.16% | 2,396,800 |
| Aug 18, 2025 | 10.04 | 10.51 | 10.03 | 10.43 | 10.43 | 3.99% | 1,968,700 |
| Aug 15, 2025 | 10.29 | 10.34 | 9.96 | 10.03 | 10.03 | -1.86% | 1,793,500 |
| Aug 14, 2025 | 10.30 | 10.38 | 10.08 | 10.22 | 10.22 | -1.54% | 1,605,200 |
| Aug 13, 2025 | 10.77 | 10.95 | 10.09 | 10.38 | 10.38 | -3.98% | 5,257,500 |
| Aug 12, 2025 | 10.82 | 11.23 | 10.53 | 10.81 | 10.81 | 1.03% | 2,173,300 |
| Aug 11, 2025 | 11.00 | 11.16 | 10.59 | 10.70 | 10.70 | -1.74% | 1,489,300 |
| Aug 8, 2025 | 11.28 | 11.48 | 10.81 | 10.89 | 10.89 | -3.46% | 1,789,600 |
| Aug 7, 2025 | 11.18 | 11.41 | 11.09 | 11.28 | 11.28 | 1.08% | 807,100 |
| 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% | 4,509,600 |
| Aug 4, 2025 | 11.11 | 11.19 | 10.83 | 10.94 | 10.94 | -0.18% | 1,252,300 |
| Aug 1, 2025 | 11.13 | 11.41 | 10.92 | 10.96 | 10.96 | -0.27% | 1,654,000 |
| Jul 31, 2025 | 11.22 | 11.43 | 10.86 | 10.99 | 10.99 | -2.40% | 3,339,900 |
| Jul 30, 2025 | 11.36 | 11.59 | 11.01 | 11.26 | 11.26 | -1.14% | 2,558,100 |
| Jul 29, 2025 | 11.96 | 11.99 | 11.30 | 11.39 | 11.39 | -4.45% | 3,867,900 |
| Jul 28, 2025 | 12.09 | 12.45 | 11.86 | 11.92 | 11.92 | -2.30% | 4,364,600 |
| 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 | - | 1,774,300 |
| Jul 23, 2025 | 11.97 | 12.23 | 11.84 | 12.15 | 12.15 | 1.59% | 1,222,100 |
| Jul 22, 2025 | 11.77 | 12.20 | 11.77 | 11.96 | 11.96 | 1.96% | 1,260,600 |
| Jul 21, 2025 | 11.89 | 12.11 | 11.65 | 11.73 | 11.73 | -1.59% | 2,401,000 |
| Jul 18, 2025 | 12.50 | 12.58 | 11.82 | 11.92 | 11.92 | -5.02% | 1,673,900 |