Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.030	12.340	11.600	11.830	10.405	1,384,100
2022-12-09	12.570	12.730	12.010	12.120	10.660	1,248,000
2022-12-08	12.840	12.930	12.420	12.610	11.091	2,262,600
2022-12-07	13.230	13.590	12.910	12.910	11.355	4,257,100
2022-12-06	13.670	13.670	13.180	13.290	11.689	1,540,600
2022-12-05	14.340	14.400	13.370	13.550	11.918	1,201,700
2022-12-02	14.220	14.610	13.910	14.410	12.675	1,727,100
2022-12-01	14.540	14.540	13.830	14.210	12.499	3,444,900
2022-11-30	14.770	14.850	13.980	14.590	12.833	4,693,700
2022-11-29	14.700	15.210	14.300	14.740	12.965	1,154,700
2022-11-28	15.070	15.310	14.550	14.600	12.842	874,000
2022-11-25	15.430	15.430	14.750	15.070	13.255	1,264,500
2022-11-24	15.120	15.840	15.100	15.460	13.598	1,494,400
2022-11-23	15.140	15.270	14.570	14.960	13.158	2,039,200
2022-11-22	15.580	15.750	14.860	15.180	13.352	922,000
2022-11-21	15.080	15.760	14.940	15.560	13.686	1,078,200
2022-11-18	15.090	15.600	14.910	15.000	13.193	1,463,700
2022-11-17	15.190	15.280	14.120	14.930	13.132	4,205,200
2022-11-16	16.570	16.580	15.250	15.420	13.563	2,598,100
2022-11-14	16.300	17.000	16.070	16.570	14.574	1,798,400
2022-11-11	16.600	17.490	16.030	16.240	14.284	3,171,000
2022-11-10	18.450	18.450	16.610	16.840	14.812	2,325,200
2022-11-09	18.930	19.360	18.670	18.890	16.615	1,298,800
2022-11-08	18.600	19.180	18.310	18.920	16.641	1,504,900
2022-11-07	19.850	20.030	18.610	18.850	16.580	2,016,600
2022-11-04	20.690	21.140	19.860	20.000	17.591	3,920,800
2022-11-03	18.650	20.500	18.060	20.350	17.899	5,648,200
2022-11-01	18.940	19.290	18.580	18.910	16.633	868,200
2022-10-31	17.780	19.160	17.780	18.940	16.659	1,815,200
2022-10-28	17.810	18.460	17.680	18.140	15.955	1,750,700
2022-10-27	17.360	18.340	17.230	17.950	15.788	2,067,700
2022-10-26	18.170	18.280	17.200	17.310	15.225	1,638,200
2022-10-25	17.640	18.720	17.550	18.330	16.122	2,142,700
2022-10-24	17.750	18.110	17.420	17.740	15.603	2,881,700
2022-10-21	17.840	18.190	17.500	17.970	15.806	2,557,500
2022-10-20	18.440	18.440	17.800	18.070	15.894	2,503,700
2022-10-19	18.700	18.810	18.100	18.330	16.122	1,513,900
2022-10-18	19.230	19.450	18.650	18.770	16.509	864,000
2022-10-17	19.000	19.550	18.810	19.020	16.729	1,186,700
2022-10-14	19.810	19.990	18.800	18.930	16.650	1,935,700
2022-10-13	19.700	20.580	19.410	19.750	17.371	1,490,400
2022-10-11	20.200	20.280	19.500	20.020	17.609	1,340,700
2022-10-10	19.920	20.330	19.340	20.070	17.653	1,289,600
2022-10-07	20.990	21.060	19.820	19.880	17.486	1,871,900
2022-10-06	21.030	21.110	20.350	20.990	18.462	3,012,900
2022-10-05	21.350	21.410	20.650	20.970	18.444	1,100,000
2022-10-04	21.710	22.260	21.190	21.360	18.788	1,360,700
2022-10-03	20.600	21.530	20.600	21.400	18.823	1,460,600
2022-09-30	19.490	20.460	19.350	20.110	17.688	2,723,400
2022-09-29	20.360	20.400	19.200	19.500	17.152	2,571,700
2022-09-28	20.800	21.110	20.100	20.710	18.216	1,384,700
2022-09-27	21.860	21.940	20.880	20.910	18.392	1,438,200
2022-09-26	22.760	22.760	21.330	21.590	18.990	1,209,400
2022-09-23	23.310	23.460	22.710	22.930	20.168	1,009,700
2022-09-22	23.120	23.980	22.520	23.800	20.934	1,592,700
2022-09-21	22.270	23.290	22.100	22.890	20.133	1,658,200
2022-09-20	22.500	22.750	22.230	22.360	19.667	968,100
2022-09-19	22.140	22.880	21.930	22.510	19.799	450,500
2022-09-16	22.090	22.260	21.290	22.260	19.579	1,313,300
2022-09-15	22.640	22.800	21.880	22.240	19.562	1,477,600

← NewerPage 17 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.