Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	22.660	22.970	22.380	22.700	19.966	764,400
2022-09-13	23.280	23.300	22.340	22.630	19.905	966,600
2022-09-12	23.770	24.130	23.420	23.830	20.960	1,091,200
2022-09-09	23.330	24.040	23.070	23.540	20.705	1,186,400
2022-09-08	22.660	23.250	22.520	23.210	20.415	1,389,900
2022-09-06	23.470	23.470	21.970	22.580	19.861	2,158,600
2022-09-05	22.650	24.000	22.360	23.750	20.890	1,203,700
2022-09-02	22.700	23.000	22.240	22.600	19.878	920,700
2022-09-01	21.860	22.720	21.480	22.610	19.887	1,359,100
2022-08-31	22.220	22.570	21.850	21.910	19.271	1,193,600
2022-08-30	22.340	22.900	21.680	22.100	19.438	1,218,100
2022-08-29	21.590	22.780	21.310	22.350	19.658	1,940,700
2022-08-26	21.400	21.890	21.100	21.750	19.131	1,224,800
2022-08-25	21.260	21.850	20.970	21.400	18.823	1,238,700
2022-08-24	20.580	21.520	20.320	21.100	18.559	3,184,700
2022-08-23	20.090	20.750	19.940	20.550	18.075	3,245,100
2022-08-22	20.770	20.770	19.850	20.090	17.670	2,176,100
2022-08-19	22.350	22.350	20.850	20.850	18.339	1,706,300
2022-08-18	23.340	23.340	22.390	22.670	19.940	1,397,000
2022-08-17	23.050	23.440	22.700	23.160	20.371	979,500
2022-08-16	23.950	24.070	23.010	23.270	20.467	1,081,000
2022-08-15	22.440	24.400	22.080	24.070	21.171	1,555,000
2022-08-12	22.070	22.740	22.070	22.620	19.896	1,366,700
2022-08-11	22.560	22.940	21.620	21.850	19.218	2,317,400
2022-08-10	21.630	22.490	21.560	22.320	19.632	2,324,300
2022-08-09	22.500	22.820	21.140	21.300	18.735	4,159,500
2022-08-08	22.450	22.950	22.070	22.450	19.746	1,006,200
2022-08-05	22.890	23.200	21.950	22.320	19.632	947,900
2022-08-04	21.430	24.010	21.420	22.960	20.195	3,708,400
2022-08-03	20.640	21.320	19.420	21.320	18.752	3,348,000
2022-08-02	21.690	21.750	20.220	20.550	18.075	3,204,200
2022-08-01	20.820	22.150	20.680	21.920	19.280	1,521,200
2022-07-29	21.110	21.220	20.550	20.810	18.304	546,000
2022-07-28	20.570	21.390	20.370	21.000	18.471	914,600
2022-07-27	19.720	20.630	19.660	20.630	18.145	961,700
2022-07-26	20.210	20.210	19.480	19.630	17.266	737,500
2022-07-25	19.910	20.490	19.590	20.220	17.785	924,300
2022-07-22	19.900	20.130	19.600	19.820	17.433	1,189,400
2022-07-21	19.590	19.920	19.340	19.900	17.503	908,100
2022-07-20	18.150	19.550	18.150	19.330	17.002	1,160,100
2022-07-19	18.110	18.490	17.770	18.200	16.008	1,450,800
2022-07-18	18.990	19.440	18.050	18.050	15.876	925,600
2022-07-15	19.430	19.450	18.530	18.800	16.536	1,251,500
2022-07-14	19.500	19.700	19.130	19.130	16.826	1,103,500
2022-07-13	20.380	20.710	19.710	19.850	17.459	1,248,800
2022-07-12	19.940	20.820	19.700	20.370	17.917	954,000
2022-07-11	20.100	20.480	19.650	20.040	17.626	1,139,900
2022-07-08	20.110	20.590	19.950	20.440	17.978	1,053,700
2022-07-07	19.590	20.300	19.340	20.100	17.679	1,279,300
2022-07-06	18.580	19.480	18.570	19.300	16.976	1,247,700
2022-07-05	18.200	18.760	17.650	18.700	16.448	1,135,600
2022-07-04	18.720	19.100	18.340	18.440	16.219	455,600
2022-07-01	19.030	19.190	18.530	18.970	16.685	780,700
2022-06-30	18.850	19.420	18.660	18.930	16.650	1,355,100
2022-06-29	19.170	19.440	18.710	19.120	16.817	1,315,700
2022-06-28	20.230	20.400	18.660	19.150	16.844	1,885,300
2022-06-27	19.850	20.520	19.630	20.080	17.662	1,841,300
2022-06-24	20.470	20.680	19.590	19.810	17.424	1,906,300
2022-06-23	20.300	20.710	19.840	20.300	17.855	3,238,200
2022-06-22	19.870	20.460	19.690	20.050	17.635	1,115,800

← NewerPage 18 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.