Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.610	13.010	12.000	12.400	11.114	3,931,200
2024-02-26	12.600	12.670	12.340	12.550	11.249	593,900
2024-02-23	12.750	12.820	12.550	12.580	11.276	1,549,800
2024-02-22	12.620	12.720	12.400	12.700	11.383	1,459,600
2024-02-21	12.220	12.500	12.020	12.490	11.195	1,981,500
2024-02-20	11.730	12.430	11.690	12.220	10.953	2,483,700
2024-02-19	11.700	11.840	11.530	11.810	10.585	1,427,100
2024-02-16	11.710	11.860	11.200	11.760	10.541	4,003,200
2024-02-15	12.210	12.330	11.610	11.630	10.424	2,726,600
2024-02-14	12.000	12.540	11.990	12.150	10.890	2,382,600
2024-02-09	13.400	13.510	12.060	12.060	10.810	4,901,100
2024-02-08	13.520	13.650	12.960	13.560	12.154	1,892,600
2024-02-07	12.840	13.740	12.650	13.630	12.217	2,988,500
2024-02-06	12.850	13.430	12.840	12.920	11.580	2,183,900
2024-02-05	13.190	13.430	12.560	12.790	11.464	2,980,900
2024-02-02	13.240	13.580	13.080	13.250	11.876	1,828,300
2024-02-01	13.220	13.770	13.110	13.250	11.876	2,662,000
2024-01-31	13.160	13.500	13.050	13.210	11.840	1,419,100
2024-01-30	13.480	13.640	12.980	13.080	11.724	1,734,500
2024-01-29	13.390	13.490	13.130	13.480	12.082	1,053,800
2024-01-26	13.250	13.640	13.150	13.360	11.975	3,072,700
2024-01-25	12.800	13.390	12.590	13.220	11.849	3,006,400
2024-01-24	12.600	13.060	12.600	12.800	11.473	4,602,000
2024-01-23	11.810	12.440	11.740	12.440	11.150	2,803,500
2024-01-22	11.790	12.070	11.570	11.710	10.496	1,809,400
2024-01-19	11.390	11.800	11.070	11.800	10.576	2,429,900
2024-01-18	11.540	11.700	11.200	11.300	10.128	1,043,900
2024-01-17	11.390	11.680	11.210	11.530	10.334	1,280,200
2024-01-16	11.730	11.730	11.380	11.390	10.209	855,600
2024-01-15	11.760	11.830	11.500	11.750	10.532	1,334,900
2024-01-12	11.590	12.200	11.590	11.750	10.532	1,299,400
2024-01-11	11.740	11.830	11.480	11.660	10.451	902,500
2024-01-10	11.730	11.860	11.510	11.740	10.523	2,615,800
2024-01-09	11.380	11.750	11.240	11.720	10.505	1,293,200
2024-01-08	10.520	11.470	10.520	11.470	10.281	1,662,900
2024-01-05	10.550	11.030	10.410	10.740	9.626	1,122,200
2024-01-04	11.080	11.140	10.550	10.550	9.456	1,541,200
2024-01-03	10.850	11.190	10.670	11.150	9.994	2,086,500
2024-01-02	11.730	11.730	10.710	10.950	9.815	3,609,400
2023-12-28	12.080	12.160	11.610	11.730	10.514	1,155,800
2023-12-27	12.040	12.160	11.950	12.150	10.890	762,400
2023-12-26	12.120	12.260	11.930	12.070	10.818	870,800
2023-12-22	12.140	12.240	11.860	12.160	10.899	1,370,800
2023-12-21	12.220	12.480	12.010	12.180	10.917	1,936,600
2023-12-20	11.870	12.230	11.740	12.140	10.881	1,419,100
2023-12-19	11.790	12.150	11.730	11.950	10.711	2,094,200
2023-12-18	11.590	11.940	11.500	11.700	10.487	1,121,700
2023-12-15	11.840	11.970	11.390	11.600	10.397	1,894,500
2023-12-14	11.820	12.150	11.640	11.830	10.603	1,701,000
2023-12-13	11.090	11.800	11.090	11.720	10.505	3,009,700
2023-12-12	11.060	11.280	10.930	11.070	9.922	1,553,500
2023-12-11	11.790	11.790	10.900	10.990	9.850	2,693,000
2023-12-08	11.840	12.260	11.690	11.690	10.478	2,942,300
2023-12-07	11.490	11.830	11.340	11.750	10.532	3,206,400
2023-12-06	11.540	11.680	11.280	11.390	10.209	2,333,000
2023-12-05	11.270	11.730	11.080	11.320	10.146	3,025,800
2023-12-04	11.460	11.480	10.990	11.080	9.931	1,956,000
2023-12-01	10.940	11.540	10.860	11.490	10.299	3,477,200
2023-11-30	10.600	11.030	10.520	10.940	9.806	2,858,200
2023-11-29	10.770	11.100	10.490	10.500	9.411	3,620,600

← NewerPage 12 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.