Grupo SBF S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.330 | 10.560 | 9.910 | 10.020 | 10.020 | 5,623,200 |
| 2026-10-15 | 10.370 | 10.630 | 10.110 | 10.290 | 10.290 | 3,325,000 |
| 2026-10-14 | 10.400 | 10.760 | 10.050 | 10.530 | 10.530 | 6,516,200 |
| 2026-10-13 | 11.250 | 11.260 | 10.740 | 10.830 | 10.830 | 6,056,700 |
| 2026-10-09 | 10.490 | 11.480 | 10.370 | 11.390 | 11.390 | 6,829,200 |
| 2026-10-08 | 9.760 | 10.520 | 9.760 | 10.360 | 10.360 | 10,439,500 |
| 2026-10-07 | 10.260 | 10.680 | 9.770 | 9.840 | 9.840 | 11,108,000 |
| 2026-10-06 | 10.100 | 10.760 | 10.080 | 10.330 | 10.330 | 7,382,300 |
| 2026-10-05 | 9.100 | 10.340 | 9.090 | 10.100 | 10.100 | 10,051,500 |
| 2026-10-02 | 8.320 | 8.320 | 7.960 | 8.220 | 8.220 | 8,123,900 |
| 2026-10-01 | 8.250 | 8.290 | 7.910 | 8.080 | 8.080 | 4,658,600 |
| 2026-09-30 | 7.990 | 8.300 | 7.760 | 8.170 | 8.170 | 4,079,500 |
| 2026-09-29 | 7.660 | 7.880 | 7.660 | 7.830 | 7.830 | 1,773,500 |
| 2026-09-28 | 7.630 | 7.810 | 7.500 | 7.690 | 7.690 | 2,873,700 |
| 2026-09-25 | 7.660 | 7.810 | 7.550 | 7.640 | 7.640 | 3,548,400 |
| 2026-09-24 | 8.400 | 8.440 | 7.650 | 7.660 | 7.660 | 10,006,400 |
| 2026-09-23 | 8.480 | 8.770 | 8.380 | 8.440 | 8.440 | 2,167,000 |
| 2026-09-22 | 8.440 | 8.610 | 8.430 | 8.600 | 8.600 | 1,794,900 |
| 2026-09-21 | 8.130 | 8.850 | 8.130 | 8.550 | 8.550 | 4,508,300 |
| 2026-09-18 | 8.050 | 8.190 | 7.920 | 8.080 | 8.080 | 4,720,300 |
| 2026-09-17 | 8.650 | 8.740 | 8.080 | 8.080 | 8.080 | 6,130,200 |
| 2026-09-16 | 8.590 | 8.770 | 8.530 | 8.600 | 8.600 | 1,561,000 |
| 2026-09-15 | 8.780 | 8.800 | 8.590 | 8.600 | 8.600 | 1,084,000 |
| 2026-09-14 | 8.600 | 8.850 | 8.520 | 8.740 | 8.740 | 2,092,700 |
| 2026-09-11 | 9.060 | 9.170 | 8.870 | 8.920 | 8.920 | 3,148,200 |
| 2026-09-10 | 8.660 | 9.150 | 8.520 | 9.110 | 9.110 | 3,712,700 |
| 2026-09-09 | 8.850 | 9.000 | 8.680 | 8.760 | 8.760 | 4,257,200 |
| 2026-09-08 | 9.180 | 9.250 | 8.920 | 8.950 | 8.950 | 1,860,900 |
| 2026-09-04 | 9.030 | 9.170 | 8.770 | 9.040 | 9.040 | 2,255,300 |
| 2026-09-03 | 9.080 | 9.160 | 8.910 | 8.990 | 8.990 | 3,747,000 |
| 2026-09-02 | 8.700 | 9.130 | 8.590 | 8.930 | 8.930 | 1,927,300 |
| 2026-09-01 | 8.450 | 8.750 | 8.320 | 8.620 | 8.620 | 3,873,900 |
| 2026-08-31 | 8.370 | 8.490 | 8.230 | 8.230 | 8.230 | 3,160,100 |
| 2026-08-28 | 8.610 | 8.740 | 8.270 | 8.340 | 8.340 | 2,416,400 |
| 2026-08-27 | 8.310 | 8.420 | 8.210 | 8.330 | 8.330 | 1,223,600 |
| 2026-08-26 | 8.470 | 8.590 | 8.310 | 8.310 | 8.310 | 1,475,600 |
| 2026-08-25 | 8.210 | 8.510 | 8.120 | 8.510 | 8.510 | 2,086,600 |
| 2026-08-24 | 8.120 | 8.260 | 8.070 | 8.180 | 8.180 | 1,695,100 |
| 2026-08-21 | 7.990 | 8.260 | 7.960 | 8.200 | 8.200 | 2,605,600 |
| 2026-08-20 | 8.210 | 8.250 | 7.910 | 7.960 | 7.960 | 2,771,500 |
| 2026-08-19 | 8.450 | 8.570 | 8.240 | 8.240 | 8.240 | 2,158,000 |
| 2026-08-18 | 8.580 | 8.610 | 8.290 | 8.300 | 8.300 | 1,842,400 |
| 2026-08-17 | 8.570 | 8.690 | 8.500 | 8.590 | 8.590 | 1,307,700 |
| 2026-08-14 | 8.740 | 8.750 | 8.300 | 8.610 | 8.610 | 2,859,000 |
| 2026-08-13 | 8.510 | 8.820 | 8.510 | 8.760 | 8.760 | 3,337,300 |
| 2026-08-12 | 8.760 | 8.780 | 8.450 | 8.530 | 8.530 | 2,890,900 |
| 2026-08-11 | 9.380 | 9.380 | 8.610 | 8.720 | 8.720 | 5,140,000 |
| 2026-08-10 | 9.160 | 9.340 | 8.980 | 9.130 | 9.130 | 2,374,400 |
| 2026-08-07 | 9.160 | 9.200 | 8.810 | 9.170 | 9.170 | 2,874,200 |
| 2026-08-06 | 9.270 | 9.400 | 9.140 | 9.140 | 9.140 | 2,554,200 |
| 2026-08-05 | 9.600 | 9.640 | 9.340 | 9.360 | 9.360 | 1,078,400 |
| 2026-08-04 | 9.770 | 9.830 | 9.450 | 9.530 | 9.530 | 1,167,200 |
| 2026-08-03 | 9.500 | 9.650 | 9.410 | 9.650 | 9.650 | 1,819,000 |
| 2026-07-31 | 9.500 | 9.540 | 9.360 | 9.450 | 9.450 | 1,011,900 |
| 2026-07-30 | 9.330 | 9.500 | 9.280 | 9.450 | 9.450 | 1,923,300 |
| 2026-07-29 | 9.460 | 9.600 | 9.260 | 9.320 | 9.320 | 2,158,100 |
| 2026-07-28 | 9.680 | 9.980 | 9.580 | 9.650 | 9.650 | 1,033,600 |
| 2026-07-27 | 9.490 | 9.750 | 9.450 | 9.570 | 9.570 | 1,239,500 |
| 2026-07-24 | 9.470 | 9.590 | 9.360 | 9.360 | 9.360 | 1,532,900 |
| 2026-07-23 | 9.530 | 9.590 | 9.320 | 9.570 | 9.570 | 2,023,600 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.5429 BRL |
| 2025-04-25 | 0.5484 BRL |
| 2024-04-26 | 0.1717 BRL |
| 2023-04-28 | 0.1358 BRL |
| 2022-04-29 | 0.1179 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.