Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	9.270	9.500	9.180	9.250	8.136	3,140,600
2023-03-08	8.550	9.330	8.470	9.270	8.154	3,268,300
2023-03-07	8.340	8.700	8.280	8.520	7.494	1,239,000
2023-03-06	7.760	8.620	7.700	8.400	7.388	3,674,900
2023-03-03	8.210	8.210	7.500	7.700	6.773	7,336,400
2023-03-02	7.940	8.450	7.940	8.150	7.168	1,592,200
2023-03-01	8.250	8.310	7.820	7.930	6.975	3,168,200
2023-02-28	8.680	8.750	8.170	8.200	7.212	2,084,200
2023-02-27	8.970	9.050	8.630	8.680	7.635	1,796,000
2023-02-24	8.610	9.050	8.610	8.950	7.872	3,244,300
2023-02-23	8.470	8.680	8.320	8.600	7.564	2,884,000
2023-02-22	8.740	8.740	8.350	8.510	7.485	1,178,000
2023-02-17	9.050	9.090	8.690	8.800	7.740	1,740,900
2023-02-16	8.720	9.230	8.610	9.080	7.986	2,076,600
2023-02-15	8.000	9.240	8.000	8.830	7.767	5,528,900
2023-02-14	8.550	8.720	8.060	8.130	7.151	2,909,100
2023-02-13	8.610	8.700	8.230	8.560	7.529	2,712,600
2023-02-10	8.600	8.740	8.480	8.600	7.564	1,100,200
2023-02-09	9.090	9.190	8.570	8.620	7.582	2,053,700
2023-02-08	9.140	9.320	8.650	9.100	8.004	3,802,500
2023-02-07	9.830	9.910	9.070	9.070	7.978	4,130,600
2023-02-06	10.090	10.170	9.830	9.830	8.646	1,710,800
2023-02-03	11.000	11.000	10.100	10.100	8.884	3,569,600
2023-02-02	10.790	11.210	10.770	10.930	9.614	2,651,600
2023-02-01	11.030	11.130	10.430	10.880	9.570	2,323,000
2023-01-31	10.840	11.150	10.820	11.080	9.746	1,073,600
2023-01-30	11.090	11.460	10.740	10.840	9.535	1,135,100
2023-01-27	11.180	11.320	10.850	11.150	9.807	1,116,000
2023-01-26	11.220	11.330	10.960	11.290	9.930	1,724,500
2023-01-25	10.840	11.280	10.650	11.200	9.851	1,675,800
2023-01-24	10.750	10.970	10.630	10.940	9.622	1,892,600
2023-01-23	10.710	10.940	10.590	10.720	9.429	1,364,300
2023-01-20	10.650	10.910	10.430	10.700	9.411	1,347,600
2023-01-19	10.610	10.810	10.260	10.650	9.367	2,949,700
2023-01-18	10.950	11.310	10.670	10.760	9.464	1,595,600
2023-01-17	10.720	10.970	10.550	10.840	9.535	2,424,500
2023-01-16	10.860	10.880	10.420	10.700	9.411	2,501,700
2023-01-13	10.870	11.190	10.420	10.940	9.622	4,523,900
2023-01-12	11.450	11.520	10.710	11.000	9.675	3,972,100
2023-01-11	12.210	12.280	11.320	11.710	10.300	6,889,200
2023-01-10	11.640	12.210	11.270	12.210	10.740	4,066,400
2023-01-09	11.990	12.220	11.480	11.700	10.291	2,217,200
2023-01-06	11.190	12.050	11.190	12.050	10.599	1,545,100
2023-01-05	11.600	11.840	11.150	11.320	9.957	4,059,000
2023-01-04	11.380	11.780	11.260	11.590	10.194	928,500
2023-01-03	11.890	12.050	11.290	11.330	9.965	920,100
2023-01-02	12.780	12.780	11.700	11.910	10.476	958,900
2022-12-29	12.810	13.220	12.330	12.780	11.241	1,066,700
2022-12-28	12.660	13.120	12.490	12.770	11.232	1,106,200
2022-12-27	13.100	13.320	12.470	12.580	11.065	1,934,200
2022-12-26	13.400	13.550	13.010	13.190	11.601	517,400
2022-12-23	12.950	13.750	12.890	13.430	11.813	2,056,800
2022-12-22	12.470	12.970	12.300	12.890	11.338	1,785,900
2022-12-21	13.000	13.180	12.270	12.460	10.959	3,646,500
2022-12-20	11.600	12.820	11.230	12.720	11.188	3,803,900
2022-12-19	10.720	11.760	10.720	11.640	10.238	2,225,500
2022-12-16	11.320	11.420	10.660	10.660	9.376	2,559,600
2022-12-15	11.300	11.800	11.200	11.350	9.983	947,200
2022-12-14	11.540	11.630	10.900	11.390	10.018	2,367,800
2022-12-13	11.860	12.360	11.600	11.660	10.256	1,390,100

← NewerPage 16 of 21 · 1,244 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.