Skip to main content
Grupo SBF S.A. (BVMF:SBFG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.31
-0.23 (-1.99%)
Mar 6, 2026, 5:35 PM GMT-3

Grupo SBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.6211.6811.2311.3511.35-1.65%1,924,400
Mar 5, 202611.9912.0911.3711.5411.54-4.07%2,661,500
Mar 4, 202612.0612.2911.9712.0312.031.18%1,926,200
Mar 3, 202612.2512.3411.6811.8911.89-5.93%2,077,500
Mar 2, 202612.4912.7412.1512.6412.64-0.16%1,626,800
Feb 27, 202612.9012.9912.5812.6612.66-3.14%1,584,000
Feb 26, 202612.9813.4212.9613.0713.070.38%1,398,000
Feb 25, 202613.0213.1612.9013.0213.020.39%2,141,200
Feb 24, 202612.8813.1812.8112.9712.970.93%2,484,400
Feb 23, 202612.9412.9412.6112.8512.85-0.77%2,056,300
Feb 20, 202612.5412.9912.3312.9512.953.27%1,705,900
Feb 19, 202612.6112.8112.5112.5412.54-0.87%1,174,800
Feb 18, 202612.4112.7212.3312.6512.652.93%1,866,600
Feb 13, 202612.2512.3211.9612.2912.29-0.65%1,820,100
Feb 12, 202612.8012.8012.2712.3712.37-2.98%4,473,500
Feb 11, 202612.7812.8312.5012.7512.750.95%2,515,200
Feb 10, 202613.0413.1112.5912.6312.63-3.51%3,495,200
Feb 9, 202613.1713.3212.9113.0913.09-0.23%1,445,800
Feb 6, 202613.7413.7412.9413.1213.12-3.88%4,187,600
Feb 5, 202613.6213.8513.5213.6513.650.22%2,591,500
Feb 4, 202614.0314.1513.3613.6213.62-4.49%2,945,600
Feb 3, 202614.4914.7414.1714.2614.26-0.90%3,191,200
Feb 2, 202614.4614.4814.0914.3914.39-0.07%1,094,500
Jan 30, 202614.4914.5614.1014.4014.40-0.35%2,173,000
Jan 29, 202615.4315.4414.2114.4514.45-5.86%4,986,200
Jan 28, 202615.6915.9415.1415.3515.35-0.97%1,957,500
Jan 27, 202615.2515.9315.2515.5015.502.58%2,441,700
Jan 26, 202614.8815.1614.5215.1115.112.58%1,814,300
Jan 23, 202614.4414.9514.2414.7314.733.59%1,330,900
Jan 22, 202613.8714.5313.7314.2214.222.52%2,194,600
Jan 21, 202613.3014.0813.3013.8713.874.29%2,323,000
Jan 20, 202612.7613.4212.7613.3013.303.34%1,400,600
Jan 19, 202612.8413.0312.7812.8712.870.31%634,300
Jan 16, 202613.0613.0612.6012.8312.83-1.69%1,451,400
Jan 15, 202613.1213.1812.9013.0513.05-0.61%1,082,200
Jan 14, 202612.9913.3112.9213.1313.131.16%1,020,800
Jan 13, 202613.2613.2812.8612.9812.98-2.33%941,000
Jan 12, 202613.5613.5613.2113.2913.29-1.48%1,477,700
Jan 9, 202613.2313.8113.0513.4913.492.82%2,892,300
Jan 8, 202612.9913.1512.7913.1213.121.23%1,624,900
Jan 7, 202613.1213.1212.6812.9612.96-0.38%1,696,600
Jan 6, 202612.5613.3112.5613.0113.013.75%2,906,000
Jan 5, 202612.6012.7512.3712.5412.54-0.48%1,453,200
Jan 2, 202613.1013.1012.4912.6012.60-2.78%1,602,200
Dec 30, 202512.9113.1412.8312.9612.960.78%1,161,800
Dec 29, 202512.9112.9812.6912.8612.86-0.23%716,200
Dec 26, 202513.1313.1312.8212.8912.89-1.90%1,014,800
Dec 23, 202512.7213.1412.4813.1413.145.46%1,737,100
Dec 22, 202512.6712.9612.4512.4612.46-2.81%1,486,300
Dec 19, 202512.5713.0412.5412.8212.821.99%1,519,400
Dec 18, 202512.4212.6612.3612.5712.571.21%1,854,400
Dec 17, 202512.8712.9012.2612.4212.42-3.12%1,955,700
Dec 16, 202513.1313.1312.3212.8212.82-2.66%6,099,400
Dec 15, 202512.9713.4512.9713.1713.172.41%1,350,200
Dec 12, 202512.8613.0012.7112.8612.860.70%2,275,200
Dec 11, 202512.6113.0012.3712.7712.771.03%2,910,500
Dec 10, 202513.0613.0612.3812.6412.64-2.02%3,304,400
Dec 9, 202512.6113.2012.2812.9012.900.78%4,977,300
Dec 8, 202513.6213.9612.2612.8012.80-5.67%6,274,900
Dec 5, 202515.0015.3813.5113.5713.57-9.47%4,490,900
Dec 4, 202515.7216.0014.9914.9914.99-4.22%18,306,500
Dec 3, 202515.1115.9615.0615.6515.653.10%2,404,800
Dec 2, 202514.7915.2714.6615.1815.182.64%2,127,100
Dec 1, 202514.9014.9814.4614.7914.791.30%942,200
Nov 28, 202514.6914.9014.4914.6014.60-0.61%1,302,700
Nov 27, 202514.2614.7614.2614.6914.692.73%709,800
Nov 26, 202513.8314.4013.8314.3014.302.44%1,142,500
Nov 25, 202513.6714.0713.6613.9613.961.82%972,300
Nov 24, 202513.3913.9713.3713.7113.712.39%1,314,500
Nov 21, 202513.4013.5513.2413.3913.39-0.96%1,019,500
Nov 19, 202513.7413.9213.4713.5213.52-2.03%890,200
Nov 18, 202513.6314.0613.6113.8013.80-0.36%1,043,000
Nov 17, 202513.8313.9313.6613.8513.85-0.14%886,800
Nov 14, 202513.9214.1313.7613.8713.87-1.70%1,736,100
Nov 13, 202514.4214.5313.7614.1114.11-2.15%1,536,900
Nov 12, 202514.1514.5713.9514.4214.420.42%2,704,400
Nov 11, 202513.5014.4512.9514.3614.364.66%5,296,400
Nov 10, 202513.2213.7212.9513.7213.723.31%2,073,800
Nov 7, 202513.5813.8513.2513.2813.28-2.42%3,768,200
Nov 6, 202513.3213.6513.2813.6113.611.04%1,664,000
Nov 5, 202512.8613.6412.8513.4713.473.22%2,309,700
Nov 4, 202512.7113.0512.5713.0513.051.56%1,194,500
Nov 3, 202513.0013.0912.7312.8512.85-0.46%1,929,400
Oct 31, 202512.5012.9212.4812.9112.913.53%6,023,700
Oct 30, 202512.0012.5611.9212.4712.472.80%2,548,200
Oct 29, 202512.0512.3912.0212.1312.131.08%2,836,500
Oct 28, 202512.3112.3311.7912.0012.00-2.28%1,383,700
Oct 27, 202512.5412.5512.1012.2812.28-0.73%952,900
Oct 24, 202512.4812.6412.2512.3712.37-0.72%1,306,400
Oct 23, 202512.4012.5212.3012.4612.461.30%591,700
Oct 22, 202512.1912.5612.0612.3012.300.90%1,010,600
Oct 21, 202512.2312.2412.0112.1912.190.16%586,900
Oct 20, 202512.2512.3012.1112.1712.170.58%492,000
Oct 17, 202512.0212.1511.8712.1012.100.83%841,100
Oct 16, 202512.3112.3111.9112.0012.00-2.04%1,201,400
Oct 15, 202511.9012.3211.8112.2512.253.46%1,343,800
Oct 14, 202511.6611.9711.6611.8411.84-0.50%991,700
Oct 13, 202512.2512.3211.8411.9011.901.19%1,820,200
Oct 10, 202511.8511.9611.5711.7611.760.09%2,283,100
Oct 9, 202511.9812.0311.6211.7511.75-1.84%1,625,600