São Paulo - Delayed Quote BRL

Grupo SBF S.A. (SBFG3.SA)

11.39

-0.04

(-0.35%)

At close: May 9 at 5:07:34 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	11.44	11.60	11.09	11.39	11.39	1,176,700
May 8, 2025	10.75	11.59	10.60	11.43	11.43	1,852,600
May 7, 2025	10.54	10.59	10.18	10.52	10.52	674,300
May 6, 2025	10.59	10.79	10.38	10.55	10.55	583,300
May 5, 2025	10.80	10.87	10.54	10.59	10.59	591,700
May 2, 2025	10.61	10.78	10.54	10.75	10.75	702,600
Apr 30, 2025	10.66	10.69	10.34	10.61	10.61	1,372,700
Apr 29, 2025	10.76	11.18	10.64	10.64	10.64	1,186,600
Apr 28, 2025	0.548366 Dividend
Apr 28, 2025	10.59	10.96	10.59	10.87	10.87	1,727,000
Apr 25, 2025	11.49	11.53	11.07	11.07	10.52	1,954,100
Apr 24, 2025	11.07	11.67	11.01	11.48	10.91	1,577,000
Apr 23, 2025	11.18	11.30	10.99	10.99	10.45	1,013,300
Apr 22, 2025	11.27	11.43	10.94	10.94	10.40	1,470,000
Apr 17, 2025	11.05	11.53	10.93	11.27	10.71	1,097,000
Apr 16, 2025	11.42	11.42	10.83	11.01	10.46	1,194,600
Apr 15, 2025	11.71	11.77	11.39	11.42	10.85	563,600
Apr 14, 2025	11.65	11.97	11.60	11.72	11.14	584,000
Apr 11, 2025	11.09	11.60	11.04	11.49	10.92	1,208,600
Apr 10, 2025	11.60	11.67	10.96	11.04	10.49	1,492,000
Apr 9, 2025	11.09	11.78	10.90	11.78	11.20	1,604,300
Apr 8, 2025	11.40	11.70	11.20	11.27	10.71	1,158,300
Apr 7, 2025	11.50	11.80	11.01	11.29	10.73	1,240,300
Apr 4, 2025	12.13	12.13	11.40	11.73	11.15	1,327,300
Apr 3, 2025	12.10	12.64	11.98	12.25	11.64	1,438,700
Apr 2, 2025	12.01	12.26	11.83	12.10	11.50	1,131,800
Apr 1, 2025	11.74	12.22	11.66	12.01	11.42	1,217,800
Mar 31, 2025	11.96	11.96	11.66	11.72	11.14	701,100
Mar 28, 2025	12.15	12.26	11.71	11.95	11.36	1,317,000
Mar 27, 2025	12.08	12.33	11.84	12.25	11.64	1,427,700
Mar 26, 2025	12.22	12.60	11.98	12.04	11.44	2,290,900
Mar 25, 2025	11.89	12.55	11.73	12.10	11.50	1,703,900
Mar 24, 2025	11.62	11.90	11.58	11.75	11.17	778,400
Mar 21, 2025	11.89	11.90	11.62	11.62	11.04	559,200
Mar 20, 2025	11.79	11.98	11.69	11.86	11.27	1,194,600
Mar 19, 2025	11.71	11.99	11.60	11.80	11.22	1,845,100
Mar 18, 2025	11.41	12.23	11.41	11.74	11.16	2,690,000
Mar 17, 2025	11.19	11.50	11.15	11.30	10.74	1,140,200
Mar 14, 2025	10.74	11.32	10.66	11.19	10.64	1,884,500
Mar 13, 2025	10.99	10.99	10.53	10.66	10.13	2,027,200
Mar 12, 2025	10.70	10.91	10.60	10.91	10.37	1,262,700
Mar 11, 2025	10.92	10.92	10.50	10.59	10.07	1,916,800
Mar 10, 2025	10.60	11.03	10.60	10.80	10.27	1,477,900
Mar 7, 2025	10.25	10.99	10.11	10.86	10.32	2,092,300
Mar 6, 2025	10.15	10.75	10.14	10.30	9.79	2,669,700
Mar 5, 2025	9.83	10.24	9.38	10.10	9.60	1,523,000
Feb 28, 2025	10.15	10.46	9.81	9.84	9.35	5,587,800
Feb 27, 2025	9.75	10.38	9.69	10.21	9.70	2,442,100
Feb 26, 2025	10.18	10.18	9.66	9.74	9.26	3,029,900
Feb 25, 2025	10.21	10.28	9.99	10.09	9.59	2,139,800
Feb 24, 2025	10.57	10.76	10.15	10.15	9.65	1,506,700
Feb 21, 2025	10.85	10.97	10.49	10.57	10.05	1,708,800
Feb 20, 2025	10.77	10.98	10.63	10.87	10.33	1,525,100
Feb 19, 2025	11.05	11.08	10.65	10.73	10.20	1,960,100
Feb 18, 2025	11.40	11.52	11.17	11.19	10.64	2,295,300
Feb 17, 2025	10.94	12.13	10.89	11.50	10.93	2,185,900
Feb 14, 2025	10.48	10.97	10.44	10.87	10.33	1,807,400
Feb 13, 2025	10.26	10.38	10.11	10.36	9.85	1,472,400
Feb 12, 2025	10.68	10.69	10.11	10.19	9.69	3,682,000
Feb 11, 2025	10.90	10.93	10.55	10.88	10.34	2,516,900
Feb 10, 2025	10.60	11.04	10.60	10.93	10.39	1,649,100
Feb 7, 2025	10.92	10.92	10.54	10.60	10.07	1,793,400
Feb 6, 2025	11.00	11.18	10.86	11.05	10.50	1,653,300
Feb 5, 2025	11.45	11.45	10.90	10.90	10.36	2,196,900
Feb 4, 2025	11.53	11.69	11.37	11.48	10.91	619,100
Feb 3, 2025	11.50	11.79	11.35	11.63	11.05	1,529,500
Jan 31, 2025	11.95	12.25	11.54	11.54	10.97	1,678,500
Jan 30, 2025	11.03	12.00	11.03	12.00	11.41	2,053,700
Jan 29, 2025	10.95	11.22	10.82	11.03	10.48	801,500
Jan 28, 2025	11.00	11.12	10.89	10.89	10.35	1,201,700
Jan 27, 2025	10.68	11.19	10.50	11.06	10.51	2,573,500
Jan 24, 2025	10.74	10.88	10.45	10.64	10.11	1,634,100
Jan 23, 2025	11.01	11.01	10.43	10.56	10.04	2,359,300
Jan 22, 2025	10.76	11.08	10.68	10.99	10.45	2,114,100
Jan 21, 2025	10.65	10.68	10.43	10.68	10.15	2,004,600
Jan 20, 2025	10.98	11.07	10.61	10.67	10.14	1,258,400
Jan 17, 2025	11.08	11.24	10.82	10.88	10.34	1,676,900
Jan 16, 2025	11.38	11.38	10.92	11.02	10.47	1,417,100
Jan 15, 2025	10.73	11.35	10.73	11.27	10.71	2,805,100
Jan 14, 2025	10.67	10.80	10.56	10.71	10.18	2,098,000
Jan 13, 2025	10.90	10.97	10.57	10.62	10.09	2,358,200
Jan 10, 2025	11.08	11.15	10.76	10.90	10.36	2,441,700
Jan 9, 2025	11.83	11.91	10.92	11.17	10.62	2,893,600
Jan 8, 2025	11.64	11.97	11.54	11.83	11.24	5,122,600
Jan 7, 2025	11.26	11.87	11.13	11.85	11.26	4,166,100
Jan 6, 2025	10.66	11.22	10.66	11.10	10.55	2,295,100
Jan 3, 2025	10.55	10.78	10.48	10.49	9.97	1,358,800
Jan 2, 2025	10.63	10.77	10.44	10.64	10.11	1,398,800
Dec 30, 2024	10.80	10.98	10.51	10.72	10.19	2,424,300
Dec 27, 2024	10.94	10.94	10.36	10.82	10.28	3,751,700
Dec 26, 2024	10.99	11.05	10.78	10.78	10.25	1,894,500
Dec 23, 2024	11.39	11.51	11.00	11.00	10.46	1,970,800
Dec 20, 2024	11.30	11.88	11.18	11.61	11.03	3,075,700
Dec 19, 2024	10.67	11.30	10.55	11.26	10.70	3,293,200
Dec 18, 2024	11.08	11.08	10.52	10.70	10.17	4,101,100
Dec 17, 2024	10.98	11.22	10.79	11.09	10.54	2,365,100
Dec 16, 2024	11.10	11.15	10.77	10.90	10.36	2,870,600
Dec 13, 2024	11.39	11.51	10.95	10.95	10.41	1,806,000
Dec 12, 2024	11.75	11.84	11.14	11.44	10.87	2,741,500
Dec 11, 2024	11.10	12.18	10.88	12.00	11.41	4,375,800
Dec 10, 2024	10.75	11.01	10.54	11.01	10.46	2,677,200
Dec 9, 2024	11.14	11.19	10.54	10.57	10.05	3,676,500
Dec 6, 2024	11.54	11.55	10.90	11.06	10.51	3,120,700
Dec 5, 2024	11.77	12.02	11.49	11.54	10.97	3,589,800
Dec 4, 2024	11.86	12.00	11.59	11.64	11.06	5,512,200
Dec 3, 2024	12.14	12.23	11.72	11.85	11.26	3,804,400
Dec 2, 2024	12.35	12.35	11.88	12.14	11.54	1,804,100
Nov 29, 2024	12.40	12.45	11.82	12.31	11.70	2,340,600
Nov 28, 2024	13.43	13.43	12.25	12.40	11.79	1,980,800
Nov 27, 2024	13.81	13.94	13.25	13.40	12.74	2,208,100
Nov 26, 2024	13.76	14.06	13.70	13.81	13.13	1,680,900
Nov 25, 2024	13.56	13.75	13.41	13.75	13.07	1,743,300
Nov 22, 2024	13.11	13.57	12.95	13.45	12.78	1,692,900
Nov 21, 2024	13.27	13.28	12.76	13.05	12.40	3,646,100
Nov 19, 2024	13.29	13.45	13.00	13.44	12.77	1,402,800
Nov 18, 2024	13.28	13.40	13.05	13.17	12.52	1,405,400
Nov 14, 2024	13.48	13.48	13.05	13.24	12.58	2,093,600
Nov 13, 2024	13.48	13.69	13.13	13.37	12.71	2,547,300
Nov 12, 2024	14.41	14.49	13.09	13.52	12.85	4,213,300
Nov 11, 2024	13.62	13.92	13.45	13.69	13.01	1,137,400
Nov 8, 2024	13.86	13.86	12.91	13.60	12.93	2,871,800
Nov 7, 2024	14.42	14.62	13.84	13.89	13.20	1,694,200
Nov 6, 2024	13.96	14.47	13.68	14.40	13.69	1,386,900
Nov 5, 2024	14.10	14.27	13.86	14.27	13.56	1,305,800
Nov 4, 2024	13.90	14.42	13.82	14.26	13.55	1,579,500
Nov 1, 2024	14.47	14.47	13.46	13.64	12.96	3,301,100
Oct 31, 2024	14.64	14.76	14.36	14.49	13.77	1,727,500
Oct 30, 2024	14.39	14.82	14.37	14.65	13.92	1,048,700
Oct 29, 2024	14.09	14.48	14.06	14.48	13.76	1,057,500
Oct 28, 2024	14.14	14.27	14.02	14.15	13.45	969,000
Oct 25, 2024	14.20	14.34	13.91	13.95	13.26	2,035,200
Oct 24, 2024	13.66	14.23	13.56	14.23	13.53	2,232,100
Oct 23, 2024	13.83	13.92	13.43	13.66	12.98	2,264,800
Oct 22, 2024	13.91	14.10	13.62	13.97	13.28	2,019,800
Oct 21, 2024	13.64	14.15	13.61	14.03	13.34	2,149,700
Oct 18, 2024	13.61	13.71	13.10	13.63	12.95	4,949,200
Oct 17, 2024	14.35	14.35	13.55	13.55	12.88	3,902,900
Oct 16, 2024	14.76	14.91	14.42	14.67	13.94	1,360,000
Oct 15, 2024	15.01	15.24	14.38	14.67	13.94	2,204,600
Oct 14, 2024	14.72	15.18	14.54	15.01	14.27	2,660,500
Oct 11, 2024	14.57	14.86	14.35	14.80	14.07	1,762,800
Oct 10, 2024	14.49	14.70	14.15	14.70	13.97	2,701,700
Oct 9, 2024	14.83	14.83	14.24	14.36	13.65	1,261,300
Oct 8, 2024	14.55	14.88	14.53	14.88	14.14	1,739,300
Oct 7, 2024	15.00	15.08	14.24	14.51	13.79	1,939,100
Oct 4, 2024	15.72	15.72	14.92	15.00	14.26	2,164,600
Oct 3, 2024	15.44	15.81	15.24	15.72	14.94	2,277,700
Oct 2, 2024	16.31	16.44	15.49	15.50	14.73	2,942,300
Oct 1, 2024	16.37	16.70	15.90	16.05	15.25	1,596,000
Sep 30, 2024	16.60	16.80	16.37	16.50	15.68	950,200
Sep 27, 2024	16.47	16.95	16.36	16.78	15.95	1,362,800
Sep 26, 2024	16.44	16.58	16.14	16.36	15.55	1,019,200
Sep 25, 2024	16.61	16.83	16.28	16.40	15.59	963,400
Sep 24, 2024	16.55	16.70	16.23	16.70	15.87	1,099,300
Sep 23, 2024	16.70	16.70	16.13	16.47	15.65	1,525,200
Sep 20, 2024	17.66	17.66	16.76	16.82	15.99	2,389,500
Sep 19, 2024	17.70	17.90	17.22	17.43	16.57	967,800
Sep 18, 2024	17.65	17.98	17.41	17.73	16.85	5,285,000
Sep 17, 2024	17.60	17.78	17.45	17.65	16.78	1,127,600
Sep 16, 2024	18.09	18.09	17.60	17.71	16.83	1,084,900
Sep 13, 2024	17.33	18.01	17.18	17.89	17.00	1,776,000
Sep 12, 2024	17.43	17.43	16.96	17.21	16.36	1,923,300
Sep 11, 2024	17.45	17.59	17.31	17.40	16.54	2,370,000
Sep 10, 2024	17.79	17.86	17.35	17.45	16.59	1,429,100
Sep 9, 2024	18.23	18.30	17.66	17.71	16.83	1,823,600
Sep 6, 2024	18.50	18.84	18.04	18.17	17.27	1,938,000
Sep 5, 2024	18.51	18.66	18.23	18.50	17.58	1,479,900
Sep 4, 2024	16.84	18.52	16.84	18.51	17.59	3,970,500
Sep 3, 2024	16.78	16.96	16.49	16.81	15.98	1,305,500
Sep 2, 2024	17.35	17.35	16.62	16.83	16.00	993,100
Aug 30, 2024	17.29	17.40	16.94	17.29	16.43	1,582,700
Aug 29, 2024	17.58	17.60	17.20	17.49	16.62	721,200
Aug 28, 2024	17.63	17.70	17.36	17.70	16.82	1,036,300
Aug 27, 2024	17.40	17.63	17.20	17.63	16.76	1,067,200
Aug 26, 2024	17.66	17.66	17.28	17.37	16.51	783,800
Aug 23, 2024	17.22	17.75	17.14	17.60	16.73	2,220,300
Aug 22, 2024	17.44	17.57	17.11	17.22	16.37	1,240,600
Aug 21, 2024	17.50	17.90	17.32	17.56	16.69	1,432,700
Aug 20, 2024	17.00	17.64	16.92	17.64	16.77	1,406,300
Aug 19, 2024	16.95	17.26	16.82	17.16	16.31	1,709,100
Aug 16, 2024	17.57	17.58	16.77	16.95	16.11	1,461,300
Aug 15, 2024	16.78	17.52	16.54	17.32	16.46	2,460,300
Aug 14, 2024	16.58	16.84	16.45	16.68	15.85	1,401,000
Aug 13, 2024	16.64	16.83	16.30	16.70	15.87	2,321,700
Aug 12, 2024	16.51	16.56	16.27	16.34	15.53	1,705,200
Aug 9, 2024	16.30	16.74	16.07	16.43	15.62	2,458,600
Aug 8, 2024	15.94	16.34	15.77	16.17	15.37	1,426,300
Aug 7, 2024	15.65	16.10	15.65	15.93	15.14	1,901,900
Aug 6, 2024	15.26	15.77	14.82	15.60	14.83	1,209,100
Aug 5, 2024	14.92	15.48	14.54	15.19	14.44	2,332,400
Aug 2, 2024	15.35	15.47	14.95	15.42	14.66	2,060,100
Aug 1, 2024	15.28	15.77	15.13	15.34	14.58	3,763,700
Jul 31, 2024	15.72	15.77	14.83	15.12	14.37	3,537,000
Jul 30, 2024	14.70	15.72	14.70	15.66	14.88	4,053,200
Jul 29, 2024	14.53	15.16	14.05	14.98	14.24	4,512,100
Jul 26, 2024	13.32	13.85	12.96	13.61	12.94	1,595,400
Jul 25, 2024	13.43	13.50	13.17	13.23	12.57	473,800
Jul 24, 2024	13.74	13.74	13.36	13.43	12.76	898,000
Jul 23, 2024	13.73	13.73	13.42	13.64	12.96	740,500
Jul 22, 2024	13.73	13.86	13.51	13.65	12.97	1,018,400
Jul 19, 2024	13.81	14.12	13.64	13.70	13.02	1,056,600
Jul 18, 2024	14.57	14.57	13.70	13.94	13.25	1,812,200
Jul 17, 2024	14.19	14.90	14.19	14.58	13.86	2,231,100
Jul 16, 2024	13.75	14.42	13.75	14.30	13.59	4,464,500
Jul 15, 2024	13.34	13.68	13.20	13.64	12.96	1,344,500
Jul 12, 2024	13.50	13.60	13.31	13.31	12.65	1,088,600
Jul 11, 2024	13.50	13.65	13.35	13.49	12.82	2,221,700
Jul 10, 2024	13.50	13.64	13.13	13.35	12.69	1,442,500
Jul 9, 2024	13.16	13.40	12.92	13.40	12.74	2,396,200
Jul 8, 2024	13.12	13.35	12.96	13.10	12.45	1,029,000
Jul 5, 2024	12.60	13.20	12.39	13.20	12.55	2,749,800
Jul 4, 2024	12.53	12.80	12.53	12.61	11.99	1,487,600
Jul 3, 2024	11.99	12.46	11.99	12.36	11.75	3,200,700
Jul 2, 2024	11.90	12.10	11.74	11.97	11.38	1,220,000
Jul 1, 2024	12.00	12.18	11.86	12.00	11.41	1,402,000
Jun 28, 2024	12.29	12.29	11.85	12.00	11.41	1,765,900
Jun 27, 2024	12.13	12.30	11.90	12.23	11.62	983,600
Jun 26, 2024	11.85	12.17	11.46	12.14	11.54	2,005,000
Jun 25, 2024	11.82	11.98	11.57	11.85	11.26	1,151,700
Jun 24, 2024	11.32	11.92	11.32	11.79	11.21	1,491,700
Jun 21, 2024	11.39	11.50	11.22	11.32	10.76	996,800
Jun 20, 2024	11.62	11.78	11.21	11.34	10.78	1,309,500
Jun 19, 2024	11.34	11.53	11.21	11.47	10.90	997,300
Jun 18, 2024	11.22	11.62	11.20	11.45	10.88	1,128,900
Jun 17, 2024	11.59	11.75	11.22	11.24	10.68	1,976,900
Jun 14, 2024	11.38	11.76	11.26	11.55	10.98	2,207,500
Jun 13, 2024	11.79	11.90	11.34	11.40	10.84	1,451,200
Jun 12, 2024	12.16	12.38	11.79	11.85	11.26	2,045,500
Jun 11, 2024	11.96	12.08	11.74	12.00	11.41	1,018,900
Jun 10, 2024	12.23	12.34	11.87	11.91	11.32	1,360,700
Jun 7, 2024	12.09	12.66	12.05	12.22	11.61	1,563,400
Jun 6, 2024	12.10	12.52	11.89	12.34	11.73	1,248,500
Jun 5, 2024	11.78	12.39	11.73	11.95	11.36	2,032,700
Jun 4, 2024	12.03	12.11	11.76	11.89	11.30	1,747,500
Jun 3, 2024	11.69	12.32	11.63	12.12	11.52	1,497,500
May 31, 2024	11.81	11.90	11.52	11.63	11.05	931,400
May 29, 2024	12.03	12.04	11.63	11.91	11.32	813,200
May 28, 2024	12.45	12.70	11.79	12.03	11.43	1,080,800
May 27, 2024	12.06	12.43	12.06	12.35	11.74	765,900
May 24, 2024	12.25	12.39	12.00	12.27	11.66	859,400
May 23, 2024	11.89	12.30	11.82	12.25	11.64	1,860,600
May 22, 2024	12.59	12.71	11.75	11.78	11.20	2,068,000
May 21, 2024	12.66	12.90	12.46	12.61	11.99	1,346,400
May 20, 2024	12.33	12.74	12.27	12.72	12.09	1,223,300
May 17, 2024	12.64	12.72	12.14	12.39	11.78	1,435,600
May 16, 2024	13.22	13.22	12.50	12.61	11.99	1,442,200
May 15, 2024	12.70	13.22	12.67	13.05	12.40	1,397,800
May 14, 2024	12.48	12.95	12.25	12.75	12.12	4,315,600
May 13, 2024	12.18	12.37	11.96	12.05	11.45	1,344,900
May 10, 2024	12.37	12.55	12.10	12.22	11.61	1,444,900
May 9, 2024	12.71	12.71	11.96	12.24	11.63	2,086,200

BHIA3.SA Grupo Casas Bahia S.A.

4.8200

-6.95%

CEAB3.SA C&A Modas S.A.

14.71

+0.75%

LJQQ3.SA Lojas Quero-Quero S.A.

2.8600

+4.00%

PETZ3.SA Pet Center Comércio e Participações S.A.

4.0400

-8.80%

MGLU3.SA Magazine Luiza S.A.

8.39

-6.98%

VBBR3.SA Vibra Energia S.A.

18.22

+1.90%

BBWI Bath & Body Works, Inc.

31.05

-2.17%

FIVE Five Below, Inc.

85.25

-0.87%

BBY Best Buy Co., Inc.

68.85

-0.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grupo SBF S.A. (SBFG3.SA)

Related Tickers