Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.610	11.610	11.270	11.550	11.550	1,279,700
2026-04-24	12.200	12.370	12.010	12.140	12.140	1,044,700
2026-04-23	12.580	12.630	12.170	12.250	11.707	1,721,700
2026-04-22	13.210	13.320	12.570	12.650	12.089	1,736,500
2026-04-20	13.300	13.390	13.090	13.170	12.586	703,600
2026-04-17	13.400	13.810	13.200	13.400	12.806	2,145,300
2026-04-16	12.980	13.500	12.920	13.020	12.443	5,621,700
2026-04-15	12.810	12.980	12.650	12.980	12.405	8,112,200
2026-04-14	12.770	13.010	12.630	12.720	12.156	1,169,300
2026-04-13	12.760	12.840	12.520	12.770	12.204	1,072,400
2026-04-10	13.080	13.300	12.610	12.880	12.309	2,085,600
2026-04-09	12.650	13.240	12.560	13.080	12.500	1,807,200
2026-04-08	12.800	13.170	12.630	12.650	12.089	1,146,900
2026-04-07	12.190	12.280	11.930	12.150	11.612	627,600
2026-04-06	12.580	12.580	12.050	12.280	11.736	783,000
2026-04-02	12.210	12.500	11.930	12.440	11.889	868,900
2026-04-01	12.400	12.760	12.340	12.450	11.898	1,690,100
2026-03-31	12.060	12.350	11.830	12.290	11.745	1,241,400
2026-03-30	11.860	11.870	11.530	11.720	11.201	1,477,100
2026-03-27	11.940	11.960	11.550	11.630	11.115	1,272,200
2026-03-26	12.070	12.240	11.810	11.940	11.411	1,491,700
2026-03-25	11.780	12.480	11.780	12.250	11.707	2,191,900
2026-03-24	11.700	11.780	11.370	11.780	11.258	1,130,100
2026-03-23	11.250	11.880	11.160	11.700	11.182	2,094,700
2026-03-20	11.390	11.390	10.920	11.000	10.513	1,990,500
2026-03-19	11.110	11.500	10.860	11.420	10.914	2,176,800
2026-03-18	11.230	11.530	11.120	11.290	10.790	2,492,900
2026-03-17	11.520	11.780	11.310	11.350	10.847	2,012,900
2026-03-16	11.420	11.780	11.330	11.520	11.010	1,855,200
2026-03-13	11.350	11.940	11.220	11.310	10.809	5,619,500
2026-03-12	11.870	11.900	11.290	11.290	10.790	2,868,000
2026-03-11	11.860	12.240	11.600	12.000	11.468	2,781,700
2026-03-10	11.470	12.430	11.410	11.970	11.440	7,681,000
2026-03-09	11.400	11.410	10.830	11.260	10.761	3,369,700
2026-03-06	11.620	11.680	11.230	11.350	10.847	1,925,100
2026-03-05	11.990	12.090	11.370	11.540	11.029	2,661,500
2026-03-04	12.060	12.290	11.970	12.030	11.497	1,926,200
2026-03-03	12.250	12.340	11.680	11.890	11.363	2,077,500
2026-03-02	12.490	12.740	12.150	12.640	12.080	1,626,800
2026-02-27	12.900	12.990	12.580	12.660	12.099	1,584,100
2026-02-26	12.980	13.420	12.960	13.070	12.491	1,398,000
2026-02-25	13.020	13.160	12.900	13.020	12.443	2,141,200
2026-02-24	12.880	13.180	12.810	12.970	12.395	2,484,400
2026-02-23	12.940	12.940	12.610	12.850	12.281	2,056,300
2026-02-20	12.540	12.990	12.330	12.950	12.376	1,705,900
2026-02-19	12.610	12.810	12.510	12.540	11.984	1,174,800
2026-02-18	12.410	12.720	12.330	12.650	12.089	1,866,600
2026-02-13	12.250	12.320	11.960	12.290	11.745	1,889,400
2026-02-12	12.800	12.800	12.270	12.370	11.822	4,473,500
2026-02-11	12.780	12.830	12.500	12.750	12.185	2,515,200
2026-02-10	13.040	13.110	12.590	12.630	12.070	3,495,200
2026-02-09	13.170	13.320	12.910	13.090	12.510	1,445,800
2026-02-06	13.740	13.740	12.940	13.120	12.539	4,190,200
2026-02-05	13.620	13.850	13.520	13.650	13.045	2,591,500
2026-02-04	14.030	14.150	13.360	13.620	13.016	2,945,600
2026-02-03	14.490	14.730	14.170	14.260	13.628	3,191,200
2026-02-02	14.460	14.480	14.090	14.390	13.752	1,094,500
2026-01-30	14.490	14.560	14.100	14.400	13.762	2,173,100
2026-01-29	15.430	15.440	14.230	14.450	13.810	4,986,200
2026-01-28	15.690	15.940	15.140	15.350	14.670	1,957,500

← NewerPage 3 of 21 · 1,246 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.