Grupo SBF S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	17.570	17.580	16.770	16.950	15.425	1,461,300
2024-08-15	16.780	17.520	16.540	17.320	15.762	2,460,300
2024-08-14	16.580	16.840	16.450	16.680	15.179	1,401,000
2024-08-13	16.640	16.830	16.300	16.700	15.198	2,321,700
2024-08-12	16.510	16.560	16.270	16.340	14.870	1,705,200
2024-08-09	16.300	16.740	16.070	16.430	14.952	2,458,600
2024-08-08	15.940	16.340	15.770	16.170	14.715	1,426,300
2024-08-07	15.650	16.100	15.650	15.930	14.497	1,901,900
2024-08-06	15.260	15.770	14.820	15.600	14.197	1,209,100
2024-08-05	14.920	15.480	14.540	15.190	13.823	2,332,400
2024-08-02	15.350	15.470	14.950	15.420	14.033	2,060,100
2024-08-01	15.280	15.770	15.130	15.340	13.960	3,763,700
2024-07-31	15.720	15.770	14.830	15.120	13.760	3,537,000
2024-07-30	14.700	15.720	14.700	15.660	14.251	4,053,200
2024-07-29	14.530	15.160	14.050	14.980	13.632	4,512,100
2024-07-26	13.320	13.850	12.960	13.610	12.386	1,595,400
2024-07-25	13.430	13.500	13.170	13.230	12.040	473,800
2024-07-24	13.740	13.740	13.360	13.430	12.222	898,000
2024-07-23	13.730	13.730	13.420	13.640	12.413	740,500
2024-07-22	13.730	13.860	13.510	13.650	12.422	1,018,400
2024-07-19	13.810	14.120	13.640	13.700	12.468	1,056,600
2024-07-18	14.570	14.570	13.700	13.940	12.686	1,812,200
2024-07-17	14.190	14.900	14.190	14.580	13.268	2,231,100
2024-07-16	13.750	14.420	13.750	14.300	13.014	4,464,500
2024-07-15	13.340	13.680	13.200	13.640	12.413	1,344,500
2024-07-12	13.500	13.600	13.310	13.310	12.113	1,088,600
2024-07-11	13.500	13.650	13.350	13.490	12.276	2,221,700
2024-07-10	13.500	13.640	13.130	13.350	12.149	1,442,500
2024-07-09	13.160	13.400	12.920	13.400	12.195	2,396,200
2024-07-08	13.120	13.350	12.960	13.100	11.922	1,029,000
2024-07-05	12.600	13.200	12.390	13.200	12.013	2,749,800
2024-07-04	12.530	12.800	12.530	12.610	11.476	1,487,600
2024-07-03	11.990	12.460	11.990	12.360	11.248	3,200,700
2024-07-02	11.900	12.100	11.740	11.970	10.893	1,220,000
2024-07-01	12.000	12.180	11.860	12.000	10.920	1,402,000
2024-06-28	12.290	12.290	11.850	12.000	10.920	1,765,900
2024-06-27	12.130	12.300	11.900	12.230	11.130	983,600
2024-06-26	11.850	12.170	11.460	12.140	11.048	2,005,000
2024-06-25	11.820	11.980	11.570	11.850	10.784	1,151,700
2024-06-24	11.320	11.920	11.320	11.790	10.729	1,491,700
2024-06-21	11.390	11.500	11.220	11.320	10.302	996,800
2024-06-20	11.620	11.780	11.210	11.340	10.320	1,309,500
2024-06-19	11.340	11.530	11.210	11.470	10.438	997,300
2024-06-18	11.220	11.620	11.200	11.450	10.420	1,128,900
2024-06-17	11.590	11.750	11.220	11.240	10.229	1,976,900
2024-06-14	11.380	11.760	11.260	11.550	10.511	2,207,500
2024-06-13	11.790	11.900	11.340	11.400	10.374	1,451,200
2024-06-12	12.160	12.380	11.790	11.850	10.784	2,045,500
2024-06-11	11.960	12.080	11.740	12.000	10.920	1,018,900
2024-06-10	12.230	12.340	11.870	11.910	10.839	1,360,700
2024-06-07	12.090	12.660	12.050	12.220	11.121	1,563,400
2024-06-06	12.100	12.520	11.890	12.340	11.230	1,248,500
2024-06-05	11.780	12.390	11.730	11.950	10.875	2,032,700
2024-06-04	12.030	12.110	11.760	11.890	10.820	1,747,500
2024-06-03	11.690	12.320	11.630	12.120	11.030	1,497,500
2024-05-31	11.810	11.900	11.520	11.630	10.584	931,400
2024-05-29	12.030	12.040	11.630	11.910	10.839	813,200
2024-05-28	12.450	12.700	11.790	12.030	10.948	1,080,800
2024-05-27	12.060	12.430	12.060	12.350	11.239	765,900
2024-05-24	12.250	12.390	12.000	12.270	11.166	859,400

← NewerPage 10 of 21 · 1,245 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.