Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.250	15.930	15.250	15.500	14.813	2,441,700
2026-01-26	14.880	15.160	14.520	15.110	14.440	1,814,300
2026-01-23	14.440	14.950	14.240	14.730	14.077	1,331,200
2026-01-22	13.870	14.530	13.730	14.220	13.590	2,194,600
2026-01-21	13.300	14.080	13.300	13.870	13.255	2,323,000
2026-01-20	12.760	13.420	12.760	13.300	12.711	1,400,600
2026-01-19	12.840	13.030	12.780	12.870	12.300	634,300
2026-01-16	13.060	13.060	12.600	12.830	12.261	1,451,600
2026-01-15	13.120	13.180	12.900	13.050	12.472	1,082,200
2026-01-14	12.990	13.310	12.920	13.130	12.548	1,020,800
2026-01-13	13.260	13.280	12.860	12.980	12.405	941,000
2026-01-12	13.560	13.560	13.210	13.290	12.701	1,477,700
2026-01-09	13.230	13.810	13.050	13.490	12.892	2,892,300
2026-01-08	12.990	13.150	12.790	13.120	12.539	1,624,900
2026-01-07	13.120	13.120	12.680	12.960	12.386	1,696,600
2026-01-06	12.560	13.310	12.560	13.010	12.434	2,906,000
2026-01-05	12.600	12.750	12.370	12.540	11.984	1,453,200
2026-01-02	13.100	13.100	12.490	12.600	12.042	1,692,200
2025-12-30	12.910	13.140	12.830	12.960	12.386	1,161,800
2025-12-29	12.910	12.980	12.690	12.860	12.290	716,200
2025-12-26	13.130	13.130	12.820	12.890	12.319	1,015,000
2025-12-23	12.720	13.140	12.480	13.140	12.558	1,737,100
2025-12-22	12.670	12.960	12.450	12.460	11.908	1,486,300
2025-12-19	12.570	13.040	12.540	12.820	12.252	1,519,400
2025-12-18	12.420	12.660	12.360	12.570	12.013	1,854,400
2025-12-17	12.870	12.900	12.260	12.420	11.870	1,955,700
2025-12-16	13.130	13.130	12.320	12.820	12.252	6,099,400
2025-12-15	12.970	13.450	12.970	13.170	12.586	1,350,200
2025-12-12	12.860	13.000	12.710	12.860	12.290	2,275,200
2025-12-11	12.610	13.000	12.370	12.770	12.204	2,910,500
2025-12-10	13.060	13.060	12.390	12.640	12.080	3,304,400
2025-12-09	12.610	13.200	12.280	12.900	12.328	4,977,300
2025-12-08	13.620	13.960	12.260	12.800	12.233	6,274,900
2025-12-05	15.000	15.380	13.510	13.570	12.969	4,491,000
2025-12-04	15.720	16.000	14.990	14.990	14.326	18,306,500
2025-12-03	15.110	15.960	15.060	15.650	14.957	2,404,800
2025-12-02	14.790	15.270	14.660	15.180	14.507	2,127,100
2025-12-01	14.900	14.980	14.460	14.790	14.135	942,200
2025-11-28	14.690	14.900	14.490	14.600	13.953	1,303,000
2025-11-27	14.260	14.760	14.260	14.690	14.039	709,800
2025-11-26	13.830	14.400	13.830	14.300	13.666	1,142,500
2025-11-25	13.670	14.070	13.660	13.960	13.341	972,300
2025-11-24	13.390	13.970	13.370	13.710	13.103	1,314,500
2025-11-21	13.400	13.550	13.240	13.390	12.797	1,020,500
2025-11-19	13.740	13.920	13.470	13.520	12.921	890,200
2025-11-18	13.630	14.060	13.610	13.800	13.189	1,043,000
2025-11-17	13.830	13.930	13.660	13.850	13.236	886,800
2025-11-14	13.920	14.130	13.760	13.870	13.255	1,736,200
2025-11-13	14.420	14.530	13.760	14.110	13.485	1,536,900
2025-11-12	14.150	14.560	13.950	14.420	13.781	2,704,400
2025-11-11	13.500	14.450	12.950	14.360	13.724	5,296,400
2025-11-10	13.220	13.720	12.950	13.720	13.112	2,073,800
2025-11-07	13.580	13.850	13.250	13.280	12.692	3,768,200
2025-11-06	13.320	13.650	13.280	13.610	13.007	1,664,000
2025-11-05	13.050	13.640	12.850	13.470	12.873	2,309,800
2025-11-04	12.710	13.050	12.570	13.050	12.472	1,194,500
2025-11-03	13.000	13.090	12.730	12.850	12.281	1,929,400
2025-10-31	12.500	12.920	12.480	12.910	12.338	6,031,700
2025-10-30	12.000	12.560	11.920	12.470	11.917	2,549,300
2025-10-29	12.050	12.390	12.020	12.130	11.593	2,837,500

← NewerPage 4 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.