Grupo SBF S.A. (BVMF:SBFG3)
Brazil
· Delayed Price · Currency is BRL 11.17
-0.38 (-3.29%)
Apr 28, 2026, 5:07 PM GMT-3
Grupo SBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.61 | 11.61 | 11.27 | 11.55 | 11.55 | -4.86% | 1,273,300 |
| Apr 24, 2026 | 12.20 | 12.37 | 12.01 | 12.14 | 11.60 | -0.90% | 1,041,200 |
| Apr 23, 2026 | 12.58 | 12.63 | 12.17 | 12.25 | 11.70 | -3.16% | 1,719,200 |
| Apr 22, 2026 | 13.21 | 13.32 | 12.57 | 12.65 | 12.08 | -3.95% | 1,735,000 |
| Apr 20, 2026 | 13.30 | 13.39 | 13.08 | 13.17 | 12.58 | -1.72% | 702,800 |
| Apr 17, 2026 | 13.40 | 13.81 | 13.20 | 13.40 | 12.80 | 2.92% | 2,145,200 |
| Apr 16, 2026 | 12.98 | 13.50 | 12.92 | 13.02 | 12.44 | 0.31% | 5,617,000 |
| Apr 15, 2026 | 12.81 | 12.98 | 12.65 | 12.98 | 12.40 | 2.04% | 8,112,000 |
| Apr 14, 2026 | 12.77 | 13.01 | 12.63 | 12.72 | 12.15 | -0.39% | 1,167,300 |
| Apr 13, 2026 | 12.76 | 12.84 | 12.52 | 12.77 | 12.20 | -0.85% | 1,063,700 |
| Apr 10, 2026 | 13.08 | 13.30 | 12.61 | 12.88 | 12.30 | -1.53% | 2,085,500 |
| Apr 9, 2026 | 12.65 | 13.24 | 12.56 | 13.08 | 12.50 | 3.40% | 1,807,200 |
| Apr 8, 2026 | 12.80 | 13.17 | 12.63 | 12.65 | 12.08 | 4.12% | 1,141,500 |
| Apr 7, 2026 | 12.19 | 12.28 | 11.93 | 12.15 | 11.61 | -1.06% | 627,500 |
| Apr 6, 2026 | 12.58 | 12.58 | 12.05 | 12.28 | 11.73 | -1.29% | 782,700 |
| Apr 2, 2026 | 12.21 | 12.54 | 11.93 | 12.44 | 11.88 | -0.08% | 868,900 |
| Apr 1, 2026 | 12.40 | 12.76 | 12.34 | 12.45 | 11.89 | 1.30% | 1,690,000 |
| Mar 31, 2026 | 12.06 | 12.35 | 11.83 | 12.29 | 11.74 | 4.86% | 1,240,300 |
| Mar 30, 2026 | 11.86 | 11.87 | 11.53 | 11.72 | 11.20 | 0.77% | 1,477,000 |
| Mar 27, 2026 | 11.94 | 11.96 | 11.55 | 11.63 | 11.11 | -2.60% | 1,272,200 |
| Mar 26, 2026 | 12.07 | 12.24 | 11.81 | 11.94 | 11.41 | -2.53% | 1,488,600 |
| Mar 25, 2026 | 11.78 | 12.48 | 11.78 | 12.25 | 11.70 | 3.99% | 2,191,800 |
| Mar 24, 2026 | 11.70 | 11.78 | 11.37 | 11.78 | 11.25 | 0.68% | 1,127,500 |
| Mar 23, 2026 | 11.25 | 11.88 | 11.16 | 11.70 | 11.18 | 6.36% | 2,094,300 |
| Mar 20, 2026 | 11.39 | 11.39 | 10.92 | 11.00 | 10.51 | -3.68% | 1,989,600 |
| Mar 19, 2026 | 11.11 | 11.50 | 10.86 | 11.42 | 10.91 | 1.15% | 2,176,100 |
| Mar 18, 2026 | 11.23 | 11.53 | 11.12 | 11.29 | 10.79 | -0.53% | 2,490,200 |
| Mar 17, 2026 | 11.52 | 11.78 | 11.31 | 11.35 | 10.84 | -1.48% | 2,012,000 |
| Mar 16, 2026 | 11.42 | 11.78 | 11.33 | 11.52 | 11.00 | 1.86% | 1,855,100 |
| Mar 13, 2026 | 11.35 | 11.94 | 11.22 | 11.31 | 10.80 | 0.18% | 5,616,400 |
| Mar 12, 2026 | 11.87 | 11.90 | 11.29 | 11.29 | 10.79 | -5.92% | 2,861,200 |
| Mar 11, 2026 | 11.86 | 12.24 | 11.60 | 12.00 | 11.46 | 0.25% | 2,781,600 |
| Mar 10, 2026 | 11.47 | 12.43 | 11.41 | 11.97 | 11.43 | 6.31% | 7,678,900 |
| Mar 9, 2026 | 11.40 | 11.41 | 10.83 | 11.26 | 10.76 | -0.79% | 3,364,900 |
| Mar 6, 2026 | 11.62 | 11.68 | 11.23 | 11.35 | 10.84 | -1.65% | 1,924,400 |
| Mar 5, 2026 | 11.99 | 12.09 | 11.37 | 11.54 | 11.02 | -4.07% | 2,661,500 |
| Mar 4, 2026 | 12.06 | 12.29 | 11.97 | 12.03 | 11.49 | 1.18% | 1,926,200 |
| Mar 3, 2026 | 12.25 | 12.34 | 11.68 | 11.89 | 11.36 | -5.93% | 2,077,500 |
| Mar 2, 2026 | 12.49 | 12.74 | 12.15 | 12.64 | 12.07 | -0.16% | 1,626,800 |
| Feb 27, 2026 | 12.90 | 12.99 | 12.58 | 12.66 | 12.09 | -3.14% | 1,584,000 |
| Feb 26, 2026 | 12.98 | 13.42 | 12.96 | 13.07 | 12.49 | 0.38% | 1,398,000 |
| Feb 25, 2026 | 13.02 | 13.16 | 12.90 | 13.02 | 12.44 | 0.39% | 2,141,200 |
| Feb 24, 2026 | 12.88 | 13.18 | 12.81 | 12.97 | 12.39 | 0.93% | 2,484,400 |
| Feb 23, 2026 | 12.94 | 12.94 | 12.61 | 12.85 | 12.28 | -0.77% | 2,056,300 |
| Feb 20, 2026 | 12.54 | 12.99 | 12.33 | 12.95 | 12.37 | 3.27% | 1,705,900 |
| Feb 19, 2026 | 12.61 | 12.81 | 12.51 | 12.54 | 11.98 | -0.87% | 1,174,800 |
| Feb 18, 2026 | 12.41 | 12.72 | 12.33 | 12.65 | 12.08 | 2.93% | 1,866,600 |
| Feb 13, 2026 | 12.25 | 12.32 | 11.96 | 12.29 | 11.74 | -0.65% | 1,820,100 |
| Feb 12, 2026 | 12.80 | 12.80 | 12.27 | 12.37 | 11.82 | -2.98% | 4,473,500 |
| Feb 11, 2026 | 12.78 | 12.83 | 12.50 | 12.75 | 12.18 | 0.95% | 2,515,200 |
| Feb 10, 2026 | 13.04 | 13.11 | 12.59 | 12.63 | 12.07 | -3.51% | 3,495,200 |
| Feb 9, 2026 | 13.17 | 13.32 | 12.91 | 13.09 | 12.50 | -0.23% | 1,445,800 |
| Feb 6, 2026 | 13.74 | 13.74 | 12.94 | 13.12 | 12.53 | -3.88% | 4,187,600 |
| Feb 5, 2026 | 13.62 | 13.85 | 13.52 | 13.65 | 13.04 | 0.22% | 2,591,500 |
| Feb 4, 2026 | 14.03 | 14.15 | 13.36 | 13.62 | 13.01 | -4.49% | 2,945,600 |
| Feb 3, 2026 | 14.49 | 14.74 | 14.17 | 14.26 | 13.62 | -0.90% | 3,191,200 |
| Feb 2, 2026 | 14.46 | 14.48 | 14.09 | 14.39 | 13.75 | -0.07% | 1,094,500 |
| Jan 30, 2026 | 14.49 | 14.56 | 14.10 | 14.40 | 13.76 | -0.35% | 2,173,000 |
| Jan 29, 2026 | 15.43 | 15.44 | 14.21 | 14.45 | 13.80 | -5.86% | 4,986,200 |
| Jan 28, 2026 | 15.69 | 15.94 | 15.14 | 15.35 | 14.66 | -0.97% | 1,957,500 |
| Jan 27, 2026 | 15.25 | 15.93 | 15.25 | 15.50 | 14.81 | 2.58% | 2,441,700 |
| Jan 26, 2026 | 14.88 | 15.16 | 14.52 | 15.11 | 14.43 | 2.58% | 1,814,300 |
| Jan 23, 2026 | 14.44 | 14.95 | 14.24 | 14.73 | 14.07 | 3.59% | 1,330,900 |
| Jan 22, 2026 | 13.87 | 14.53 | 13.73 | 14.22 | 13.58 | 2.52% | 2,194,600 |
| Jan 21, 2026 | 13.30 | 14.08 | 13.30 | 13.87 | 13.25 | 4.29% | 2,323,000 |
| Jan 20, 2026 | 12.76 | 13.42 | 12.76 | 13.30 | 12.71 | 3.34% | 1,400,600 |
| Jan 19, 2026 | 12.84 | 13.03 | 12.78 | 12.87 | 12.29 | 0.31% | 634,300 |
| Jan 16, 2026 | 13.06 | 13.06 | 12.60 | 12.83 | 12.26 | -1.69% | 1,451,400 |
| Jan 15, 2026 | 13.12 | 13.18 | 12.90 | 13.05 | 12.47 | -0.61% | 1,082,200 |
| Jan 14, 2026 | 12.99 | 13.31 | 12.92 | 13.13 | 12.54 | 1.16% | 1,020,800 |
| Jan 13, 2026 | 13.26 | 13.28 | 12.86 | 12.98 | 12.40 | -2.33% | 941,000 |
| Jan 12, 2026 | 13.56 | 13.56 | 13.21 | 13.29 | 12.70 | -1.48% | 1,477,700 |
| Jan 9, 2026 | 13.23 | 13.81 | 13.05 | 13.49 | 12.89 | 2.82% | 2,892,300 |
| Jan 8, 2026 | 12.99 | 13.15 | 12.79 | 13.12 | 12.53 | 1.23% | 1,624,900 |
| Jan 7, 2026 | 13.12 | 13.12 | 12.68 | 12.96 | 12.38 | -0.38% | 1,696,600 |
| Jan 6, 2026 | 12.56 | 13.31 | 12.56 | 13.01 | 12.43 | 3.75% | 2,906,000 |
| Jan 5, 2026 | 12.60 | 12.75 | 12.37 | 12.54 | 11.98 | -0.48% | 1,453,200 |
| Jan 2, 2026 | 13.10 | 13.10 | 12.49 | 12.60 | 12.04 | -2.78% | 1,602,200 |
| Dec 30, 2025 | 12.91 | 13.14 | 12.83 | 12.96 | 12.38 | 0.78% | 1,161,800 |
| Dec 29, 2025 | 12.91 | 12.98 | 12.69 | 12.86 | 12.28 | -0.23% | 716,200 |
| Dec 26, 2025 | 13.13 | 13.13 | 12.82 | 12.89 | 12.31 | -1.90% | 1,014,800 |
| Dec 23, 2025 | 12.72 | 13.14 | 12.48 | 13.14 | 12.55 | 5.46% | 1,737,100 |
| Dec 22, 2025 | 12.67 | 12.96 | 12.45 | 12.46 | 11.90 | -2.81% | 1,486,300 |
| Dec 19, 2025 | 12.57 | 13.04 | 12.54 | 12.82 | 12.25 | 1.99% | 1,519,400 |
| Dec 18, 2025 | 12.42 | 12.66 | 12.36 | 12.57 | 12.01 | 1.21% | 1,854,400 |
| Dec 17, 2025 | 12.87 | 12.90 | 12.26 | 12.42 | 11.86 | -3.12% | 1,955,700 |
| Dec 16, 2025 | 13.13 | 13.13 | 12.32 | 12.82 | 12.25 | -2.66% | 6,099,400 |
| Dec 15, 2025 | 12.97 | 13.45 | 12.97 | 13.17 | 12.58 | 2.41% | 1,350,200 |
| Dec 12, 2025 | 12.86 | 13.00 | 12.71 | 12.86 | 12.28 | 0.70% | 2,275,200 |
| Dec 11, 2025 | 12.61 | 13.00 | 12.37 | 12.77 | 12.20 | 1.03% | 2,910,500 |
| Dec 10, 2025 | 13.06 | 13.06 | 12.38 | 12.64 | 12.07 | -2.02% | 3,304,400 |
| Dec 9, 2025 | 12.61 | 13.20 | 12.28 | 12.90 | 12.32 | 0.78% | 4,977,300 |
| Dec 8, 2025 | 13.62 | 13.96 | 12.26 | 12.80 | 12.23 | -5.67% | 6,274,900 |
| Dec 5, 2025 | 15.00 | 15.38 | 13.51 | 13.57 | 12.96 | -9.47% | 4,490,900 |
| Dec 4, 2025 | 15.72 | 16.00 | 14.99 | 14.99 | 14.32 | -4.22% | 18,306,500 |
| Dec 3, 2025 | 15.11 | 15.96 | 15.06 | 15.65 | 14.95 | 3.10% | 2,404,800 |
| Dec 2, 2025 | 14.79 | 15.27 | 14.66 | 15.18 | 14.50 | 2.64% | 2,127,100 |
| Dec 1, 2025 | 14.90 | 14.98 | 14.46 | 14.79 | 14.13 | 1.30% | 942,200 |
| Nov 28, 2025 | 14.69 | 14.90 | 14.49 | 14.60 | 13.95 | -0.61% | 1,302,700 |
| Nov 27, 2025 | 14.26 | 14.76 | 14.26 | 14.69 | 14.03 | 2.73% | 709,800 |