Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	7.720	7.730	7.300	7.330	6.570	4,939,100
2023-08-29	7.670	7.790	7.350	7.610	6.821	3,083,200
2023-08-28	7.620	7.740	7.420	7.590	6.803	7,956,000
2023-08-25	8.070	8.070	7.560	7.580	6.794	7,785,300
2023-08-24	8.350	8.350	8.070	8.080	7.242	4,072,300
2023-08-23	8.770	8.770	8.220	8.350	7.484	6,613,700
2023-08-22	8.990	9.070	8.520	8.710	7.807	4,156,700
2023-08-21	9.050	9.070	8.830	8.940	8.013	1,869,300
2023-08-18	8.940	9.140	8.830	9.010	8.076	3,338,100
2023-08-17	9.450	9.450	8.950	9.000	8.067	7,613,100
2023-08-16	9.250	9.840	9.150	9.320	8.354	2,675,300
2023-08-15	9.120	9.370	8.900	9.260	8.300	2,834,800
2023-08-14	9.650	9.660	9.030	9.140	8.192	3,467,800
2023-08-11	9.930	10.080	9.400	9.500	8.515	2,448,000
2023-08-10	9.450	10.180	9.310	9.800	8.784	7,061,600
2023-08-09	9.980	9.990	9.170	9.230	8.273	10,338,800
2023-08-08	12.430	12.490	9.910	9.940	8.909	20,866,300
2023-08-07	13.220	13.670	12.960	13.390	12.002	2,395,700
2023-08-04	12.840	13.350	12.800	13.140	11.778	1,755,200
2023-08-03	13.220	13.470	12.910	12.940	11.598	3,321,600
2023-08-02	12.870	13.390	12.620	13.030	11.679	5,812,000
2023-08-01	13.160	13.260	12.910	12.910	11.571	3,833,500
2023-07-31	13.170	13.490	13.060	13.210	11.840	3,821,500
2023-07-28	13.130	13.240	12.860	12.970	11.625	3,056,900
2023-07-27	13.250	13.770	12.980	13.000	11.652	2,851,100
2023-07-26	12.770	13.180	12.280	13.050	11.697	4,575,200
2023-07-25	12.810	13.220	12.720	12.770	11.446	1,517,200
2023-07-24	12.550	12.750	12.190	12.660	11.347	3,538,200
2023-07-21	12.180	12.700	12.160	12.450	11.159	1,634,200
2023-07-20	12.710	12.710	12.090	12.140	10.881	2,052,500
2023-07-19	12.680	12.690	12.210	12.590	11.285	3,466,100
2023-07-18	12.850	12.970	12.670	12.690	11.374	1,199,900
2023-07-17	12.650	13.080	12.390	12.830	11.500	917,800
2023-07-14	13.000	13.000	12.410	12.650	11.338	2,493,200
2023-07-13	13.220	13.400	12.870	13.100	11.742	2,230,000
2023-07-12	12.990	13.990	12.990	13.150	11.786	4,264,200
2023-07-11	13.160	13.320	12.380	12.900	11.562	1,788,900
2023-07-10	13.660	13.670	13.100	13.110	11.751	1,196,700
2023-07-07	13.370	13.750	13.250	13.640	12.226	1,522,700
2023-07-06	13.510	14.050	13.120	13.270	11.894	1,047,700
2023-07-05	13.060	13.890	13.060	13.600	12.190	1,469,000
2023-07-04	13.170	13.400	13.010	13.020	11.670	1,026,100
2023-07-03	13.360	13.480	13.060	13.170	11.804	1,538,400
2023-06-30	13.410	13.680	13.280	13.290	11.912	1,809,600
2023-06-29	13.100	13.450	13.010	13.260	11.885	1,710,000
2023-06-28	12.920	13.430	12.800	13.000	11.652	1,322,000
2023-06-27	13.600	13.760	12.700	13.060	11.706	2,191,600
2023-06-26	13.980	14.130	13.390	13.500	12.100	1,873,600
2023-06-23	14.050	14.490	13.790	13.980	12.530	2,553,500
2023-06-22	14.290	14.350	13.630	14.220	12.746	1,854,200
2023-06-21	14.070	14.490	14.070	14.400	12.907	3,358,400
2023-06-20	14.230	14.270	13.820	14.100	12.638	4,219,100
2023-06-19	14.320	14.840	14.160	14.220	12.746	2,189,200
2023-06-16	13.470	14.320	13.280	14.250	12.772	5,234,800
2023-06-15	13.260	13.630	12.960	13.540	12.136	1,746,200
2023-06-14	13.070	13.610	12.830	13.280	11.903	4,167,400
2023-06-13	13.160	13.320	12.890	13.000	11.652	2,825,300
2023-06-12	12.750	13.200	12.630	13.070	11.715	1,637,800
2023-06-09	13.300	13.430	12.580	12.710	11.392	3,200,800
2023-06-07	12.150	13.150	12.120	13.100	11.742	7,661,000

← NewerPage 14 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.