Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.670	12.420	11.590	12.020	10.774	7,693,200
2023-06-05	10.990	11.630	10.940	11.540	10.343	3,804,700
2023-06-02	10.660	11.280	10.580	10.990	9.850	3,345,400
2023-06-01	10.640	10.760	10.180	10.640	9.537	2,922,000
2023-05-31	9.790	10.500	9.780	10.500	9.411	4,044,200
2023-05-30	10.050	10.180	9.710	9.880	8.856	2,209,300
2023-05-29	10.100	10.110	9.670	9.910	8.882	1,858,300
2023-05-26	9.890	10.310	9.850	10.060	9.017	3,549,100
2023-05-25	9.180	9.840	9.180	9.720	8.712	2,706,600
2023-05-24	9.110	9.360	8.910	9.090	8.147	1,207,600
2023-05-23	9.110	9.560	8.910	9.250	8.291	4,092,600
2023-05-22	9.240	9.610	9.120	9.170	8.219	1,975,600
2023-05-19	9.120	9.480	8.940	9.240	8.282	1,392,300
2023-05-18	8.940	9.190	8.780	9.100	8.156	1,860,100
2023-05-17	8.520	8.980	8.440	8.960	8.031	1,068,100
2023-05-16	8.720	8.770	8.370	8.420	7.547	1,316,000
2023-05-15	8.340	8.830	8.130	8.740	7.834	1,690,200
2023-05-12	8.600	8.760	8.350	8.370	7.502	1,297,600
2023-05-11	8.420	8.750	8.150	8.710	7.807	3,896,600
2023-05-10	8.350	8.550	8.250	8.440	7.565	2,377,100
2023-05-09	8.010	8.480	7.890	8.370	7.502	6,010,600
2023-05-08	8.380	8.620	8.100	8.150	7.305	3,343,100
2023-05-05	7.560	8.230	7.550	8.200	7.350	3,454,600
2023-05-04	7.250	7.530	7.110	7.520	6.740	2,371,600
2023-05-03	7.320	7.410	7.100	7.300	6.543	2,637,600
2023-05-02	7.540	7.600	7.310	7.350	6.588	1,340,700
2023-04-28	7.300	7.690	7.150	7.680	6.884	2,745,400
2023-04-27	7.160	7.340	7.040	7.270	6.394	1,042,500
2023-04-26	7.070	7.510	6.940	7.220	6.350	2,004,400
2023-04-25	7.290	7.300	7.050	7.100	6.245	2,491,800
2023-04-24	7.380	7.440	7.190	7.320	6.438	1,057,400
2023-04-20	7.310	7.510	7.160	7.380	6.491	2,265,600
2023-04-19	7.550	7.640	7.310	7.350	6.465	2,440,300
2023-04-18	7.980	8.020	7.640	7.690	6.764	1,202,700
2023-04-17	8.020	8.020	7.730	7.890	6.940	961,500
2023-04-14	8.300	8.300	7.950	8.010	7.045	775,500
2023-04-13	8.510	8.640	8.200	8.360	7.353	1,224,500
2023-04-12	8.300	9.060	8.300	8.470	7.450	3,559,100
2023-04-11	7.390	8.360	7.380	8.220	7.230	3,985,600
2023-04-10	7.660	7.790	7.340	7.350	6.465	934,600
2023-04-06	7.470	7.720	7.470	7.660	6.738	728,000
2023-04-05	7.220	7.870	7.100	7.580	6.667	3,683,300
2023-04-04	7.960	8.150	7.280	7.400	6.509	3,212,200
2023-04-03	8.290	8.290	7.520	8.000	7.037	4,689,200
2023-03-31	8.680	8.840	8.100	8.300	7.300	3,070,300
2023-03-30	8.270	8.750	8.170	8.680	7.635	1,854,500
2023-03-29	8.190	8.480	7.680	8.050	7.081	1,527,300
2023-03-28	8.160	8.580	7.950	8.390	7.380	1,275,200
2023-03-27	8.010	8.270	7.960	8.180	7.195	840,700
2023-03-24	7.840	8.090	7.700	7.980	7.019	2,102,500
2023-03-23	8.160	8.280	7.510	7.880	6.931	5,140,300
2023-03-22	8.360	8.580	8.160	8.290	7.292	921,100
2023-03-21	8.180	8.550	8.170	8.350	7.344	2,520,700
2023-03-20	8.750	8.830	8.240	8.390	7.380	1,329,600
2023-03-17	9.160	9.160	8.620	8.780	7.723	1,382,600
2023-03-16	8.630	9.320	8.620	9.180	8.074	1,773,100
2023-03-15	8.540	8.950	8.140	8.690	7.643	1,097,200
2023-03-14	8.830	8.990	8.440	8.630	7.591	959,500
2023-03-13	8.780	8.920	8.510	8.780	7.723	789,800
2023-03-10	9.130	9.200	8.650	8.830	7.767	1,865,700

← NewerPage 15 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.