SBFG3.SASBFG3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $13.06 | $13.06 | $12.83 | $12.85 | 60,800 |
| 1/15/2026 | $13.12 | $13.18 | $12.90 | $13.05 | 1.08M |
| 1/14/2026 | $12.99 | $13.31 | $12.92 | $13.13 | 1.02M |
| 1/13/2026 | $13.26 | $13.28 | $12.86 | $12.98 | 941,000 |
| 1/12/2026 | $13.56 | $13.56 | $13.21 | $13.29 | 1.48M |
| 1/9/2026 | $13.23 | $13.81 | $13.05 | $13.49 | 2.89M |
| 1/8/2026 | $12.99 | $13.15 | $12.79 | $13.12 | 1.62M |
| 1/7/2026 | $13.12 | $13.12 | $12.68 | $12.96 | 1.70M |
| 1/6/2026 | $12.56 | $13.31 | $12.56 | $13.01 | 2.91M |
| 1/5/2026 | $12.60 | $12.75 | $12.37 | $12.54 | 1.45M |
| 1/2/2026 | $13.10 | $13.10 | $12.49 | $12.60 | 1.69M |
| 12/30/2025 | $12.91 | $13.14 | $12.83 | $12.96 | 1.16M |
| 12/29/2025 | $12.91 | $12.98 | $12.69 | $12.86 | 716,200 |
| 12/26/2025 | $13.13 | $13.13 | $12.82 | $12.89 | 1.01M |
| 12/23/2025 | $12.72 | $13.14 | $12.48 | $13.14 | 1.74M |
| 12/22/2025 | $12.67 | $12.96 | $12.45 | $12.46 | 1.49M |
| 12/19/2025 | $12.57 | $13.04 | $12.54 | $12.82 | 1.52M |
| 12/18/2025 | $12.42 | $12.66 | $12.36 | $12.57 | 1.85M |
| 12/17/2025 | $12.87 | $12.90 | $12.26 | $12.42 | 1.96M |
| 12/16/2025 | $13.13 | $13.13 | $12.32 | $12.82 | 6.10M |
| 12/15/2025 | $12.97 | $13.45 | $12.97 | $13.17 | 1.35M |
| 12/12/2025 | $12.86 | $13.00 | $12.71 | $12.86 | 2.28M |
| 12/11/2025 | $12.61 | $13.00 | $12.37 | $12.77 | 2.91M |
| 12/10/2025 | $13.06 | $13.06 | $12.38 | $12.64 | 3.30M |
| 12/9/2025 | $12.61 | $13.20 | $12.28 | $12.90 | 4.98M |
| 12/8/2025 | $13.62 | $13.96 | $12.26 | $12.80 | 6.27M |
| 12/5/2025 | $15.00 | $15.38 | $13.51 | $13.57 | 4.49M |
| 12/4/2025 | $15.72 | $16.00 | $14.99 | $14.99 | 18.31M |
| 12/3/2025 | $15.11 | $15.96 | $15.06 | $15.65 | 2.40M |
| 12/2/2025 | $14.79 | $15.27 | $14.66 | $15.18 | 2.13M |
| 12/1/2025 | $14.90 | $14.98 | $14.46 | $14.79 | 942,200 |
| 11/28/2025 | $14.69 | $14.90 | $14.49 | $14.60 | 1.30M |
| 11/27/2025 | $14.26 | $14.76 | $14.26 | $14.69 | 709,800 |
| 11/26/2025 | $13.83 | $14.40 | $13.83 | $14.30 | 1.14M |
| 11/25/2025 | $13.67 | $14.07 | $13.66 | $13.96 | 972,300 |
| 11/24/2025 | $13.39 | $13.97 | $13.37 | $13.71 | 1.31M |
| 11/21/2025 | $13.40 | $13.55 | $13.24 | $13.39 | 1.02M |
| 11/19/2025 | $13.74 | $13.92 | $13.47 | $13.52 | 890,200 |
| 11/18/2025 | $13.63 | $14.06 | $13.61 | $13.80 | 1.04M |
| 11/17/2025 | $13.83 | $13.93 | $13.66 | $13.85 | 886,800 |
| 11/14/2025 | $13.92 | $14.13 | $13.76 | $13.87 | 1.74M |
| 11/13/2025 | $14.42 | $14.53 | $13.76 | $14.11 | 1.54M |
| 11/12/2025 | $14.15 | $14.57 | $13.95 | $14.42 | 2.70M |
| 11/11/2025 | $13.50 | $14.45 | $12.95 | $14.36 | 5.30M |
| 11/10/2025 | $13.22 | $13.72 | $12.95 | $13.72 | 2.07M |
| 11/7/2025 | $13.58 | $13.85 | $13.25 | $13.28 | 3.77M |
| 11/6/2025 | $13.32 | $13.65 | $13.28 | $13.61 | 1.66M |
| 11/5/2025 | $12.86 | $13.64 | $12.85 | $13.47 | 2.31M |
| 11/4/2025 | $12.71 | $13.05 | $12.57 | $13.05 | 1.19M |
| 11/3/2025 | $13.00 | $13.09 | $12.73 | $12.85 | 1.93M |
| 10/31/2025 | $12.50 | $12.92 | $12.48 | $12.91 | 6.03M |
| 10/30/2025 | $12.00 | $12.56 | $11.92 | $12.47 | 2.55M |
| 10/29/2025 | $12.05 | $12.39 | $12.02 | $12.13 | 2.84M |
| 10/28/2025 | $12.31 | $12.33 | $11.79 | $12.00 | 1.38M |
| 10/27/2025 | $12.54 | $12.55 | $12.10 | $12.28 | 953,600 |
| 10/24/2025 | $12.48 | $12.64 | $12.25 | $12.37 | 1.31M |
| 10/23/2025 | $12.40 | $12.52 | $12.30 | $12.46 | 593,200 |
| 10/22/2025 | $12.19 | $12.56 | $12.06 | $12.30 | 1.02M |
| 10/21/2025 | $12.23 | $12.24 | $12.01 | $12.19 | 587,400 |
| 10/20/2025 | $12.25 | $12.30 | $12.11 | $12.17 | 492,100 |