Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	21.750	22.910	21.400	22.690	19.862	2,161,500
2022-03-23	21.500	21.900	20.460	21.900	19.170	1,156,800
2022-03-22	20.960	21.550	20.760	21.250	18.601	1,779,700
2022-03-21	20.490	20.880	19.970	20.530	17.971	801,400
2022-03-18	19.970	20.830	19.600	20.590	18.023	1,389,200
2022-03-17	18.910	19.980	18.850	19.970	17.481	1,189,900
2022-03-16	19.080	19.640	18.590	19.220	16.824	1,316,100
2022-03-15	18.810	19.060	18.150	18.840	16.492	1,881,800
2022-03-14	18.990	19.060	18.280	18.890	16.535	1,266,200
2022-03-11	20.580	20.580	18.530	18.860	16.509	1,712,100
2022-03-10	21.280	21.280	20.030	20.240	17.717	1,059,400
2022-03-09	20.430	21.530	20.300	21.280	18.627	2,009,300
2022-03-08	20.200	20.800	19.300	20.060	17.560	1,340,300
2022-03-07	20.720	20.830	19.810	19.910	17.428	1,215,900
2022-03-04	21.850	21.850	20.510	20.920	18.312	1,368,000
2022-03-03	22.930	23.960	21.890	21.900	19.170	833,100
2022-03-02	22.630	23.420	22.100	22.950	20.089	1,393,200
2022-02-25	23.290	23.610	22.500	22.910	20.054	1,087,600
2022-02-24	22.700	23.570	21.750	23.350	20.439	1,354,200
2022-02-23	22.340	23.950	22.280	23.280	20.378	2,509,600
2022-02-22	21.900	22.680	21.780	22.270	19.494	681,200
2022-02-21	22.090	22.490	21.400	21.640	18.943	1,006,600
2022-02-18	22.870	23.000	22.210	22.530	19.722	986,100
2022-02-17	23.310	23.920	22.620	22.620	19.800	844,900
2022-02-16	24.070	24.180	23.020	23.590	20.649	863,200
2022-02-15	22.060	24.110	21.910	23.930	20.947	1,764,300
2022-02-14	22.080	22.600	21.610	22.060	19.310	1,665,200
2022-02-11	22.880	22.970	21.450	21.800	19.083	2,202,700
2022-02-10	22.260	22.900	21.600	22.630	19.809	1,325,100
2022-02-09	22.590	23.180	22.030	22.360	19.573	1,302,000
2022-02-08	22.450	22.770	22.030	22.390	19.599	905,900
2022-02-07	22.870	23.570	22.320	22.670	19.844	648,500
2022-02-04	24.760	24.950	22.670	23.240	20.343	1,464,400
2022-02-03	24.750	25.220	23.980	24.500	21.446	1,113,800
2022-02-02	24.830	26.090	24.160	25.050	21.928	2,013,800
2022-02-01	25.750	25.920	24.560	24.830	21.735	1,542,100
2022-01-31	25.430	26.350	25.110	25.750	22.540	1,358,500
2022-01-28	24.990	25.600	24.480	25.400	22.234	1,167,000
2022-01-27	24.490	26.320	24.320	25.340	22.181	1,415,400
2022-01-26	23.000	24.870	22.830	24.180	21.166	2,305,600
2022-01-25	21.850	22.990	21.610	22.840	19.993	1,099,300
2022-01-24	21.890	22.120	20.750	22.010	19.266	1,257,200
2022-01-21	21.630	22.070	21.200	21.940	19.205	909,100
2022-01-20	20.500	22.700	20.180	21.730	19.021	1,099,700
2022-01-19	19.820	20.740	19.820	20.160	17.647	584,900
2022-01-18	20.540	20.540	19.550	19.760	17.297	880,500
2022-01-17	21.120	21.340	20.400	20.700	18.120	353,900
2022-01-14	20.900	21.070	20.030	20.980	18.365	846,900
2022-01-13	21.120	21.230	20.460	20.880	18.277	578,400
2022-01-12	20.640	21.670	20.300	21.280	18.627	787,600
2022-01-11	19.800	20.630	19.580	20.210	17.691	597,700
2022-01-10	20.350	20.350	19.380	19.800	17.332	513,900
2022-01-07	19.860	20.600	19.470	20.350	17.813	644,600
2022-01-06	19.730	20.210	19.250	19.740	17.279	1,271,200
2022-01-05	20.220	20.800	19.560	19.730	17.271	1,257,700
2022-01-04	21.160	21.300	20.250	20.400	17.857	701,900
2022-01-03	22.220	22.520	21.060	21.060	18.435	684,800
2021-12-30	21.630	22.750	21.540	22.510	19.704	920,000
2021-12-29	22.360	22.360	21.370	21.700	18.995	517,900
2021-12-28	22.030	22.410	21.670	22.150	19.389	786,500

← NewerPage 20 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.