Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.470	9.590	9.360	9.590	9.590	1,644,400
2026-07-21	9.710	9.760	9.320	9.450	9.450	2,000,500
2026-07-20	9.750	9.800	9.550	9.710	9.710	1,507,400
2026-07-17	10.020	10.060	9.680	9.710	9.710	2,091,800
2026-07-16	9.980	10.040	9.780	10.040	10.040	1,294,500
2026-07-15	10.320	10.320	9.970	10.030	10.030	1,436,100
2026-07-14	10.050	10.350	9.870	10.300	10.300	1,807,700
2026-07-13	10.250	10.270	9.920	10.000	10.000	1,224,800
2026-07-10	10.060	10.370	10.030	10.250	10.250	1,858,400
2026-07-09	9.530	9.770	9.480	9.770	9.770	1,552,800
2026-07-08	9.680	9.720	9.450	9.550	9.550	1,546,600
2026-07-07	9.990	10.050	9.610	9.720	9.720	2,279,300
2026-07-06	10.150	10.280	9.940	9.990	9.990	1,449,100
2026-07-03	10.290	10.450	10.200	10.300	10.300	562,200
2026-07-02	10.280	10.450	10.160	10.260	10.260	1,248,200
2026-07-01	10.090	10.410	9.980	10.170	10.170	2,111,700
2026-06-30	10.450	10.450	10.100	10.320	10.320	2,151,000
2026-06-29	10.700	10.820	10.540	10.600	10.600	1,149,900
2026-06-26	10.620	10.780	10.400	10.700	10.700	1,939,300
2026-06-25	10.660	10.870	10.590	10.620	10.620	3,223,000
2026-06-24	10.150	10.700	10.090	10.590	10.590	5,530,400
2026-06-23	9.900	10.200	9.830	10.200	10.200	2,852,500
2026-06-22	10.030	10.200	9.940	10.040	10.040	1,709,300
2026-06-19	9.660	10.050	9.650	10.050	10.050	1,775,200
2026-06-18	9.860	9.950	9.640	9.700	9.700	3,888,000
2026-06-17	10.160	10.350	9.880	9.910	9.910	2,408,900
2026-06-16	10.330	10.330	10.070	10.150	10.150	1,979,800
2026-06-15	10.790	11.080	10.210	10.370	10.370	3,747,000
2026-06-12	10.530	10.770	10.380	10.540	10.540	1,702,000
2026-06-11	10.310	10.830	10.270	10.630	10.630	2,327,600
2026-06-10	10.520	10.520	10.250	10.300	10.300	2,315,800
2026-06-09	10.530	10.690	10.400	10.580	10.580	1,683,300
2026-06-08	10.540	10.650	10.330	10.380	10.380	2,052,400
2026-06-05	10.590	10.670	10.390	10.510	10.510	2,514,100
2026-06-03	11.170	11.170	10.380	10.590	10.590	3,649,600
2026-06-02	11.530	11.650	11.280	11.340	11.340	1,230,900
2026-06-01	11.670	11.850	11.370	11.380	11.380	2,380,500
2026-05-29	11.310	11.450	11.110	11.440	11.440	1,853,200
2026-05-28	11.290	11.500	11.130	11.300	11.300	1,504,800
2026-05-27	11.440	11.700	11.180	11.230	11.230	2,175,900
2026-05-26	11.530	11.590	11.070	11.380	11.380	2,460,000
2026-05-25	11.090	11.610	11.000	11.560	11.560	2,062,800
2026-05-22	10.750	11.110	10.650	10.900	10.900	2,177,400
2026-05-21	10.860	10.910	10.550	10.780	10.780	1,503,600
2026-05-20	10.600	11.010	10.550	10.860	10.860	1,915,600
2026-05-19	10.660	10.830	10.390	10.460	10.460	2,905,200
2026-05-18	10.540	10.840	10.540	10.840	10.840	2,317,100
2026-05-15	10.500	10.900	10.400	10.590	10.590	3,151,700
2026-05-14	10.510	11.270	10.270	10.970	10.970	2,869,100
2026-05-13	11.060	11.130	10.170	10.380	10.380	6,123,100
2026-05-12	10.880	11.340	10.780	11.220	11.220	4,126,400
2026-05-11	11.280	11.280	10.670	10.790	10.790	2,190,200
2026-05-08	11.450	11.580	11.150	11.280	11.280	2,208,900
2026-05-07	11.360	11.660	11.250	11.330	11.330	1,530,300
2026-05-06	11.350	11.700	11.350	11.470	11.470	1,638,400
2026-05-05	11.080	11.240	11.070	11.140	11.140	969,500
2026-05-04	11.020	11.140	10.820	11.070	11.070	1,681,300
2026-04-30	10.960	11.100	10.800	11.020	11.020	2,068,300
2026-04-29	11.080	11.230	10.820	10.870	10.870	1,307,500
2026-04-28	11.560	11.560	11.140	11.170	11.170	1,436,800

← NewerPage 2 of 5 · 247 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.