Grupo SBF S.A. SBFG3
BMFBOVESPA · Brazil · Retail Trade
BRL 8.14-0.03 (-0.37%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 8.14 | -0.37% | BRL 8.25 | BRL 8.29 | BRL 7.91 | 4.66M |
| 2026-09-30 | BRL 8.17 | +4.34% | BRL 7.99 | BRL 8.30 | BRL 7.76 | 4.08M |
| 2026-09-29 | BRL 7.83 | +1.82% | BRL 7.66 | BRL 7.88 | BRL 7.66 | 1.77M |
| 2026-09-28 | BRL 7.69 | +0.65% | BRL 7.63 | BRL 7.81 | BRL 7.50 | 2.87M |
| 2026-09-25 | BRL 7.64 | -0.26% | BRL 7.66 | BRL 7.81 | BRL 7.55 | 3.55M |
| 2026-09-24 | BRL 7.66 | -9.24% | BRL 8.40 | BRL 8.44 | BRL 7.65 | 10.01M |
| 2026-09-23 | BRL 8.44 | -1.86% | BRL 8.48 | BRL 8.77 | BRL 8.38 | 2.17M |
| 2026-09-22 | BRL 8.60 | +0.58% | BRL 8.44 | BRL 8.61 | BRL 8.43 | 1.79M |
| 2026-09-21 | BRL 8.55 | +5.82% | BRL 8.13 | BRL 8.85 | BRL 8.13 | 4.51M |
| 2026-09-18 | BRL 8.08 | 0.00% | BRL 8.05 | BRL 8.19 | BRL 7.92 | 4.72M |
| 2026-09-17 | BRL 8.08 | -6.05% | BRL 8.65 | BRL 8.74 | BRL 8.08 | 6.13M |
| 2026-09-16 | BRL 8.60 | 0.00% | BRL 8.59 | BRL 8.77 | BRL 8.53 | 1.56M |
| 2026-09-15 | BRL 8.60 | -1.60% | BRL 8.78 | BRL 8.80 | BRL 8.59 | 1.08M |
| 2026-09-14 | BRL 8.74 | -2.02% | BRL 8.60 | BRL 8.85 | BRL 8.52 | 2.09M |
| 2026-09-11 | BRL 8.92 | -2.09% | BRL 9.06 | BRL 9.17 | BRL 8.87 | 3.15M |
| 2026-09-10 | BRL 9.11 | +4.00% | BRL 8.66 | BRL 9.15 | BRL 8.52 | 3.71M |
| 2026-09-09 | BRL 8.76 | -2.12% | BRL 8.85 | BRL 9.00 | BRL 8.68 | 4.26M |
| 2026-09-08 | BRL 8.95 | -1.00% | BRL 9.18 | BRL 9.25 | BRL 8.92 | 1.86M |
| 2026-09-04 | BRL 9.04 | +0.56% | BRL 9.03 | BRL 9.17 | BRL 8.77 | 2.26M |
| 2026-09-03 | BRL 8.99 | +0.67% | BRL 9.08 | BRL 9.16 | BRL 8.91 | 3.75M |
| 2026-09-02 | BRL 8.93 | +3.60% | BRL 8.70 | BRL 9.13 | BRL 8.59 | 1.93M |
| 2026-09-01 | BRL 8.62 | +4.74% | BRL 8.45 | BRL 8.75 | BRL 8.32 | 3.87M |
| 2026-08-31 | BRL 8.23 | -1.32% | BRL 8.37 | BRL 8.49 | BRL 8.23 | 3.16M |
| 2026-08-28 | BRL 8.34 | +0.12% | BRL 8.61 | BRL 8.74 | BRL 8.27 | 2.42M |
| 2026-08-27 | BRL 8.33 | +0.24% | BRL 8.31 | BRL 8.42 | BRL 8.21 | 1.22M |
| 2026-08-26 | BRL 8.31 | -2.35% | BRL 8.47 | BRL 8.59 | BRL 8.31 | 1.48M |
| 2026-08-25 | BRL 8.51 | +4.03% | BRL 8.21 | BRL 8.51 | BRL 8.12 | 2.09M |
| 2026-08-24 | BRL 8.18 | -0.24% | BRL 8.12 | BRL 8.26 | BRL 8.07 | 1.70M |
| 2026-08-21 | BRL 8.20 | +3.02% | BRL 7.99 | BRL 8.26 | BRL 7.96 | 2.61M |
| 2026-08-20 | BRL 7.96 | -3.40% | BRL 8.21 | BRL 8.25 | BRL 7.91 | 2.77M |
| 2026-08-19 | BRL 8.24 | -0.72% | BRL 8.45 | BRL 8.57 | BRL 8.24 | 2.16M |
| 2026-08-18 | BRL 8.30 | -3.38% | BRL 8.58 | BRL 8.61 | BRL 8.29 | 1.84M |
| 2026-08-17 | BRL 8.59 | -0.23% | BRL 8.57 | BRL 8.69 | BRL 8.50 | 1.31M |
| 2026-08-14 | BRL 8.61 | -1.71% | BRL 8.74 | BRL 8.75 | BRL 8.30 | 2.86M |
| 2026-08-13 | BRL 8.76 | +2.70% | BRL 8.51 | BRL 8.82 | BRL 8.51 | 3.34M |
| 2026-08-12 | BRL 8.53 | -2.18% | BRL 8.76 | BRL 8.78 | BRL 8.45 | 2.89M |
| 2026-08-11 | BRL 8.72 | -4.91% | BRL 9.38 | BRL 9.38 | BRL 8.61 | 5.14M |
| 2026-08-07 | BRL 9.17 | +0.33% | BRL 9.16 | BRL 9.20 | BRL 8.81 | 2.87M |
| 2026-08-06 | BRL 9.14 | -2.35% | BRL 9.27 | BRL 9.40 | BRL 9.14 | 2.55M |
| 2026-08-05 | BRL 9.36 | -1.78% | BRL 9.60 | BRL 9.64 | BRL 9.34 | 1.08M |
| 2026-08-04 | BRL 9.53 | -1.24% | BRL 9.77 | BRL 9.83 | BRL 9.45 | 1.17M |
| 2026-08-03 | BRL 9.65 | +2.12% | BRL 9.50 | BRL 9.65 | BRL 9.41 | 1.82M |
| 2026-07-31 | BRL 9.45 | 0.00% | BRL 9.50 | BRL 9.54 | BRL 9.36 | 1.01M |
| 2026-07-30 | BRL 9.45 | +1.39% | BRL 9.33 | BRL 9.50 | BRL 9.28 | 1.92M |
| 2026-07-29 | BRL 9.32 | -3.42% | BRL 9.46 | BRL 9.60 | BRL 9.26 | 2.16M |
| 2026-07-28 | BRL 9.65 | +0.84% | BRL 9.68 | BRL 9.98 | BRL 9.58 | 1.03M |
| 2026-07-27 | BRL 9.57 | +2.24% | BRL 9.49 | BRL 9.75 | BRL 9.45 | 1.24M |
| 2026-07-24 | BRL 9.36 | -2.19% | BRL 9.47 | BRL 9.59 | BRL 9.36 | 1.53M |
| 2026-07-23 | BRL 9.57 | -0.21% | BRL 9.53 | BRL 9.59 | BRL 9.32 | 2.02M |
| 2026-07-22 | BRL 9.59 | +1.48% | BRL 9.47 | BRL 9.59 | BRL 9.36 | 1.64M |
| 2026-07-21 | BRL 9.45 | -2.68% | BRL 9.71 | BRL 9.76 | BRL 9.32 | 2.00M |
| 2026-07-20 | BRL 9.71 | 0.00% | BRL 9.75 | BRL 9.80 | BRL 9.55 | 1.51M |
| 2026-07-17 | BRL 9.71 | -3.29% | BRL 10.02 | BRL 10.06 | BRL 9.68 | 2.09M |
| 2026-07-16 | BRL 10.04 | +0.10% | BRL 9.98 | BRL 10.04 | BRL 9.78 | 1.29M |
| 2026-07-15 | BRL 10.03 | -2.62% | BRL 10.32 | BRL 10.32 | BRL 9.97 | 1.44M |
| 2026-07-14 | BRL 10.30 | +3.00% | BRL 10.05 | BRL 10.35 | BRL 9.87 | 1.81M |
| 2026-07-13 | BRL 10.00 | -2.44% | BRL 10.25 | BRL 10.27 | BRL 9.92 | 1.22M |
| 2026-07-10 | BRL 10.25 | +4.91% | BRL 10.06 | BRL 10.37 | BRL 10.03 | 1.86M |
| 2026-07-09 | BRL 9.77 | +2.30% | BRL 9.53 | BRL 9.77 | BRL 9.48 | 1.55M |
| 2026-07-08 | BRL 9.55 | -1.75% | BRL 9.68 | BRL 9.72 | BRL 9.45 | 1.55M |
| 2026-07-07 | BRL 9.72 | -2.70% | BRL 9.99 | BRL 10.05 | BRL 9.61 | 2.28M |
| 2026-07-06 | BRL 9.99 | -3.01% | BRL 10.15 | BRL 10.28 | BRL 9.94 | 1.45M |
| 2026-07-03 | BRL 10.30 | +0.39% | BRL 10.29 | BRL 10.45 | BRL 10.20 | 562.20K |
| 2026-07-02 | BRL 10.26 | +0.88% | BRL 10.28 | BRL 10.45 | BRL 10.16 | 1.25M |
| 2026-07-01 | BRL 10.17 | -1.45% | BRL 10.09 | BRL 10.41 | BRL 9.98 | 2.11M |
| 2026-06-30 | BRL 10.32 | -2.64% | BRL 10.45 | BRL 10.45 | BRL 10.10 | 2.15M |
| 2026-06-29 | BRL 10.60 | -0.93% | BRL 10.70 | BRL 10.82 | BRL 10.54 | 1.15M |
| 2026-06-26 | BRL 10.70 | +0.75% | BRL 10.62 | BRL 10.78 | BRL 10.40 | 1.94M |
| 2026-06-25 | BRL 10.62 | +0.28% | BRL 10.66 | BRL 10.87 | BRL 10.59 | 3.22M |
| 2026-06-24 | BRL 10.59 | +3.82% | BRL 10.15 | BRL 10.70 | BRL 10.09 | 5.53M |
| 2026-06-23 | BRL 10.20 | +1.59% | BRL 9.90 | BRL 10.20 | BRL 9.83 | 2.85M |
| 2026-06-22 | BRL 10.04 | -0.10% | BRL 10.03 | BRL 10.20 | BRL 9.94 | 1.71M |
| 2026-06-19 | BRL 10.05 | +3.61% | BRL 9.66 | BRL 10.05 | BRL 9.65 | 1.78M |
| 2026-06-18 | BRL 9.70 | -2.12% | BRL 9.86 | BRL 9.95 | BRL 9.64 | 3.89M |
| 2026-06-17 | BRL 9.91 | -2.36% | BRL 10.16 | BRL 10.35 | BRL 9.88 | 2.41M |
| 2026-06-16 | BRL 10.15 | -2.12% | BRL 10.33 | BRL 10.33 | BRL 10.07 | 1.98M |
| 2026-06-15 | BRL 10.37 | -1.61% | BRL 10.79 | BRL 11.08 | BRL 10.21 | 3.75M |
| 2026-06-12 | BRL 10.54 | -0.85% | BRL 10.53 | BRL 10.77 | BRL 10.38 | 1.70M |
| 2026-06-11 | BRL 10.63 | +3.20% | BRL 10.31 | BRL 10.83 | BRL 10.27 | 2.33M |
| 2026-06-10 | BRL 10.30 | -2.65% | BRL 10.52 | BRL 10.52 | BRL 10.25 | 2.32M |
| 2026-06-09 | BRL 10.58 | +1.93% | BRL 10.53 | BRL 10.69 | BRL 10.40 | 1.68M |
| 2026-06-08 | BRL 10.38 | -1.24% | BRL 10.54 | BRL 10.65 | BRL 10.33 | 2.05M |
| 2026-06-05 | BRL 10.51 | -0.76% | BRL 10.59 | BRL 10.67 | BRL 10.39 | 2.51M |
| 2026-06-03 | BRL 10.59 | -6.61% | BRL 11.17 | BRL 11.17 | BRL 10.38 | 3.65M |
| 2026-06-02 | BRL 11.34 | -0.35% | BRL 11.53 | BRL 11.65 | BRL 11.28 | 1.23M |
| 2026-06-01 | BRL 11.38 | -0.52% | BRL 11.67 | BRL 11.85 | BRL 11.37 | 2.38M |
| 2026-05-29 | BRL 11.44 | +1.24% | BRL 11.31 | BRL 11.45 | BRL 11.11 | 1.85M |
| 2026-05-28 | BRL 11.30 | +0.62% | BRL 11.29 | BRL 11.50 | BRL 11.13 | 1.50M |
| 2026-05-27 | BRL 11.23 | -1.32% | BRL 11.44 | BRL 11.70 | BRL 11.18 | 2.18M |
| 2026-05-26 | BRL 11.38 | -1.56% | BRL 11.53 | BRL 11.59 | BRL 11.07 | 2.46M |