Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.890	12.300	11.820	12.250	11.148	1,860,600
2024-05-22	12.590	12.710	11.750	11.780	10.720	2,068,000
2024-05-21	12.660	12.900	12.460	12.610	11.476	1,346,400
2024-05-20	12.330	12.740	12.270	12.720	11.576	1,223,300
2024-05-17	12.640	12.720	12.140	12.390	11.275	1,435,600
2024-05-16	13.220	13.220	12.500	12.610	11.476	1,442,200
2024-05-15	12.700	13.220	12.670	13.050	11.876	1,397,800
2024-05-14	12.480	12.950	12.250	12.750	11.603	4,315,600
2024-05-13	12.180	12.370	11.960	12.050	10.966	1,344,900
2024-05-10	12.370	12.550	12.100	12.220	11.121	1,444,900
2024-05-09	12.710	12.710	11.960	12.240	11.139	2,086,200
2024-05-08	12.530	12.900	12.290	12.880	11.721	1,462,800
2024-05-07	12.370	12.900	12.310	12.550	11.421	2,019,700
2024-05-06	12.420	12.780	12.210	12.310	11.203	1,417,200
2024-05-03	11.750	12.550	11.750	12.380	11.266	2,502,000
2024-05-02	11.300	11.480	11.130	11.480	10.447	2,442,700
2024-04-30	11.480	11.510	11.070	11.120	10.120	1,288,400
2024-04-29	11.760	11.860	11.520	11.670	10.620	659,500
2024-04-26	11.500	11.850	11.500	11.850	10.784	1,029,400
2024-04-25	11.390	11.540	11.030	11.380	10.200	1,029,100
2024-04-24	11.460	11.710	11.350	11.390	10.209	966,000
2024-04-23	11.570	11.680	11.220	11.440	10.254	1,226,800
2024-04-22	11.680	11.780	11.400	11.590	10.388	1,190,200
2024-04-19	11.440	12.220	11.440	11.660	10.451	2,231,100
2024-04-18	11.480	11.680	11.400	11.480	10.290	1,533,100
2024-04-17	11.550	11.730	11.300	11.440	10.254	2,016,100
2024-04-16	11.400	11.540	10.820	11.350	10.173	4,614,900
2024-04-15	12.640	12.730	11.670	11.700	10.487	3,500,500
2024-04-12	13.600	13.650	12.700	12.730	11.410	2,044,300
2024-04-11	14.000	14.040	13.400	13.670	12.253	1,841,800
2024-04-10	13.990	14.050	13.710	13.940	12.495	3,095,800
2024-04-09	13.910	14.220	13.800	14.120	12.656	2,390,500
2024-04-08	13.520	14.290	13.520	13.870	12.432	3,245,100
2024-04-05	13.460	13.940	13.460	13.520	12.118	2,779,900
2024-04-04	13.120	13.800	13.050	13.540	12.136	3,301,700
2024-04-03	13.230	13.240	12.800	13.050	11.697	2,196,000
2024-04-02	13.150	13.380	12.950	13.300	11.921	1,877,400
2024-04-01	13.000	13.260	12.860	13.170	11.804	2,770,400
2024-03-28	12.710	13.110	12.610	12.950	11.607	1,976,100
2024-03-27	12.700	12.830	12.400	12.710	11.392	1,565,000
2024-03-26	12.900	13.000	12.570	12.660	11.347	2,971,200
2024-03-25	12.970	13.020	12.780	12.980	11.634	2,816,200
2024-03-22	13.170	13.580	12.960	13.030	11.679	2,208,100
2024-03-21	13.240	13.450	12.730	13.250	11.876	3,348,400
2024-03-20	12.510	13.350	12.340	13.240	11.867	7,254,500
2024-03-19	13.590	14.280	12.390	12.400	11.114	7,249,000
2024-03-18	12.730	13.150	12.460	12.810	11.482	1,674,600
2024-03-15	13.060	13.150	12.550	12.670	11.356	1,129,900
2024-03-14	13.260	13.440	13.000	13.000	11.652	1,034,000
2024-03-13	12.780	13.560	12.690	13.140	11.778	2,168,200
2024-03-12	12.030	12.790	11.960	12.750	11.428	1,419,700
2024-03-11	11.980	12.130	11.880	11.900	10.666	616,800
2024-03-08	12.020	12.340	11.810	12.020	10.774	963,700
2024-03-07	12.290	12.630	11.960	12.170	10.908	1,731,600
2024-03-06	12.230	12.550	12.190	12.210	10.944	1,048,800
2024-03-05	12.150	12.440	12.130	12.170	10.908	1,690,300
2024-03-04	12.600	12.680	12.060	12.200	10.935	1,386,200
2024-03-01	12.310	12.950	12.280	12.600	11.294	2,581,700
2024-02-29	12.080	12.690	12.020	12.310	11.034	1,362,500
2024-02-28	12.400	12.420	12.010	12.080	10.827	2,990,400

← NewerPage 11 of 21 · 1,250 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.