Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	10.130	10.880	10.010	10.650	9.546	5,358,200
2023-11-27	10.010	10.300	9.970	10.130	9.080	3,172,100
2023-11-24	10.010	10.140	9.780	9.870	8.847	3,056,500
2023-11-23	9.890	10.040	9.840	10.000	8.963	1,557,500
2023-11-22	10.300	10.480	9.780	9.920	8.891	3,767,800
2023-11-21	10.350	10.480	9.760	10.200	9.142	4,678,600
2023-11-20	10.990	10.990	10.270	10.400	9.322	4,186,000
2023-11-17	10.820	10.960	10.540	10.920	9.788	3,075,900
2023-11-16	9.650	10.790	9.580	10.750	9.635	8,983,400
2023-11-14	9.230	9.900	9.000	9.810	8.793	11,573,300
2023-11-13	7.850	8.150	7.810	8.000	7.171	2,355,200
2023-11-10	8.030	8.060	7.760	7.840	7.027	3,493,300
2023-11-09	8.080	8.300	7.760	7.940	7.117	2,178,700
2023-11-08	8.030	8.200	7.740	7.980	7.153	1,828,700
2023-11-07	7.690	8.080	7.610	8.000	7.171	2,207,400
2023-11-06	8.200	8.200	7.640	7.700	6.902	2,336,000
2023-11-03	7.400	8.090	7.370	8.060	7.224	3,685,500
2023-11-01	6.990	7.210	6.930	7.080	6.346	2,536,400
2023-10-31	7.060	7.150	6.900	7.000	6.274	2,627,800
2023-10-30	7.340	7.480	6.940	7.010	6.283	2,818,100
2023-10-27	7.870	7.950	7.260	7.290	6.534	3,365,100
2023-10-26	7.380	7.920	7.380	7.780	6.973	2,846,900
2023-10-25	7.420	7.490	7.170	7.380	6.615	1,886,200
2023-10-24	7.250	7.430	7.130	7.410	6.642	2,382,500
2023-10-23	6.620	7.200	6.620	7.100	6.364	2,043,100
2023-10-20	6.560	6.810	6.530	6.650	5.960	2,145,900
2023-10-19	6.690	6.910	6.610	6.650	5.960	2,101,000
2023-10-18	6.890	6.960	6.660	6.700	6.005	2,171,800
2023-10-17	7.320	7.320	6.900	6.980	6.256	2,264,500
2023-10-16	7.340	7.420	7.150	7.350	6.588	1,296,000
2023-10-13	7.600	7.740	7.260	7.290	6.534	1,836,700
2023-10-11	7.640	7.800	7.470	7.660	6.866	2,069,800
2023-10-10	6.970	7.730	6.970	7.630	6.839	3,988,400
2023-10-09	6.760	7.090	6.710	6.930	6.211	2,098,300
2023-10-06	6.820	6.950	6.530	6.900	6.185	3,177,300
2023-10-05	6.730	7.080	6.710	7.010	6.283	3,496,100
2023-10-04	6.550	6.820	6.480	6.720	6.023	3,103,900
2023-10-03	6.800	6.890	6.410	6.490	5.817	4,569,700
2023-10-02	6.780	6.850	6.600	6.820	6.113	1,930,500
2023-09-29	6.700	7.110	6.700	6.820	6.113	3,498,600
2023-09-28	6.370	6.690	6.280	6.530	5.853	2,645,600
2023-09-27	6.500	6.730	6.310	6.350	5.692	3,905,700
2023-09-26	6.640	6.670	6.420	6.440	5.772	3,464,300
2023-09-25	6.810	6.810	6.610	6.710	6.014	1,646,500
2023-09-22	6.950	7.020	6.810	6.810	6.104	2,601,500
2023-09-21	6.970	7.090	6.890	6.900	6.185	3,571,000
2023-09-20	7.170	7.360	7.030	7.060	6.328	2,172,700
2023-09-19	7.350	7.350	7.060	7.130	6.391	2,034,000
2023-09-18	7.480	7.500	7.250	7.350	6.588	2,334,300
2023-09-15	7.870	8.060	7.370	7.500	6.722	4,366,300
2023-09-14	7.760	7.820	7.470	7.790	6.982	3,048,900
2023-09-13	7.210	7.960	7.210	7.670	6.875	5,426,300
2023-09-12	6.990	7.300	6.900	7.210	6.462	2,752,100
2023-09-11	6.990	7.140	6.860	6.960	6.238	3,122,900
2023-09-08	6.860	7.020	6.860	6.910	6.194	2,697,700
2023-09-06	7.080	7.100	6.900	6.910	6.194	3,147,500
2023-09-05	7.150	7.180	6.960	7.030	6.301	3,839,400
2023-09-04	7.440	7.570	7.170	7.200	6.453	2,358,200
2023-09-01	7.200	7.450	7.200	7.410	6.642	2,251,600
2023-08-31	7.330	7.420	7.060	7.150	6.409	4,692,900

← NewerPage 13 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.