B3 · SBFG3 · stock
Grupo SBF S.A. (SBFG3) stock price history
Every B3 trading session of Grupo SBF S.A. from Apr 17, 2019 to Nov 12, 2026: 1,881 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBFG3 adjusted close, 2019 to 2026
- R$44.54
- All time high, 2020
- R$15.28
- 52 week high, R$4.48 low
- 1,881
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SBFG3 key facts
- Grupo SBF S.A. (SBFG3) closed at R$4.78 on Nov 12, 2026 on B3.
- SBFG3's all time high close is R$44.54, set on Feb 19, 2020; its all time low close is R$4.78 on Oct 30, 2026.
- SBFG3's 52 week range is R$4.48 to R$15.28.
- SBFG3 returned -65.3% over the year to Nov 12, 2026 and -79.0% over five years.
- Since Apr 17, 2019 SBFG3 returned -56%, -10.2% a year compounded.
- SBFG3's deepest drawdown was -89.3% from Feb 19, 2020 to Oct 30, 2026.
- DataCedar holds 1,881 daily sessions of SBFG3 history from Apr 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBFG3 price chart, 2019 to 2026
SBFG3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -58.0% |
| 3 months | -44.0% |
| 6 months | -57.4% |
| Year to date | -61.4% |
| 1 year | -65.3% |
| 3 years | -31.9% |
| 5 years | -79.0% |
| 10 years | n/a |
| Since Apr 17, 2019 | -55.6% |
| Compound annual growth, 7.6 years | -10.2% |
SBFG3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$44.54 on Feb 19, 2020
- All time low close
- R$4.78 on Oct 30, 2026
- 52 week high
- R$15.28 on Dec 4, 2025
- 52 week low
- R$4.48 on Nov 3, 2026
- Deepest drawdown
- -89.3% from Feb 19, 2020 to Oct 30, 2026, not yet recovered
- Best single session
- +22.9% on Oct 5, 2026
- Worst single session
- -57.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 101.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +27%
- Worst calendar year
- 2022, -43%
SBFG3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 17, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.51 | R$15.23 | R$4.48 | R$4.78 | -61.4% | 596M | 212 |
| 2025 | R$9.65 | R$15.28 | R$8.52 | R$12.38 | +27.2% | 487.1M | 250 |
| 2024 | R$10.49 | R$17.11 | R$9.31 | R$9.73 | -7.3% | 515.3M | 251 |
| 2023 | R$11.23 | R$13.28 | R$5.62 | R$10.49 | -6.6% | 708.4M | 247 |
| 2022 | R$19.43 | R$24.38 | R$9.37 | R$11.23 | -42.9% | 375.9M | 250 |
| 2021 | R$26.00 | R$35.75 | R$17.67 | R$19.69 | -24.3% | 299.2M | 247 |
| 2020 | R$30.97 | R$47.30 | R$12.88 | R$25.99 | -15.5% | 529.9M | 248 |
| 2019 | R$10.67 | R$31.28 | R$9.53 | R$30.77 | n/a | 175.2M | 176 |
SBFG3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.78 | 0.0% |
| October 2026 | R$4.78 | -41.5% |
| September 2026 | R$8.17 | -0.7% |
| August 2026 | R$8.23 | -12.9% |
| July 2026 | R$9.45 | -8.4% |
| June 2026 | R$10.32 | -9.8% |
| May 2026 | R$11.44 | +3.8% |
| April 2026 | R$11.02 | -6.1% |
| March 2026 | R$11.74 | -2.9% |
| February 2026 | R$12.09 | -12.1% |
| January 2026 | R$13.76 | +11.1% |
| December 2025 | R$12.38 | -11.2% |
About the SBFG3 data
Daily bars. 1,881 sessions from Apr 17, 2019 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ASBFG3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SAPR11 Companhia de Saneamento do Paraná - SANEPAR
- SAPR3 Companhia de Saneamento do Paraná - SANEPAR
- SAPR4 Companhia de Saneamento do Paraná - SANEPAR
- SAUD3 Bradsaúde S.A.
- SBSP3 Companhia de Saneamento Básico do Estado de São Paulo - SABESP
- SBUB34 Starbucks Corporation
- SCAR3 São Carlos Empreendimentos e Participações S.A.
- SCHW34 The Charles Schwab Corporation
Common questions
SBFG3 share price history
