Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	12.310	12.330	11.790	12.000	11.468	1,384,900
2025-10-27	12.540	12.550	12.100	12.280	11.736	953,600
2025-10-24	12.480	12.640	12.250	12.370	11.822	1,306,400
2025-10-23	12.400	12.520	12.300	12.460	11.908	593,200
2025-10-22	12.190	12.560	12.060	12.300	11.755	1,022,600
2025-10-21	12.230	12.240	12.010	12.190	11.650	587,400
2025-10-20	12.250	12.300	12.110	12.170	11.631	492,100
2025-10-17	12.020	12.150	11.870	12.100	11.564	841,200
2025-10-16	12.310	12.310	11.910	12.000	11.468	1,202,000
2025-10-15	11.900	12.320	11.810	12.250	11.707	1,345,400
2025-10-14	11.660	11.970	11.660	11.840	11.315	993,800
2025-10-13	12.250	12.320	11.840	11.900	11.373	1,821,500
2025-10-10	11.850	11.960	11.570	11.760	11.239	2,283,100
2025-10-09	11.980	12.030	11.620	11.750	11.229	1,627,700
2025-10-08	11.770	11.970	11.720	11.970	11.440	1,380,900
2025-10-07	12.230	12.230	11.570	11.770	11.248	1,944,300
2025-10-06	12.580	12.640	12.090	12.290	11.745	1,551,700
2025-10-03	12.590	12.780	12.370	12.660	12.099	1,618,800
2025-10-02	13.250	13.280	12.490	12.590	12.032	2,073,700
2025-10-01	13.250	13.270	12.860	13.230	12.644	1,635,900
2025-09-30	13.320	13.470	12.890	13.000	12.424	1,518,900
2025-09-29	13.220	13.740	13.160	13.340	12.749	1,409,100
2025-09-26	12.690	13.240	12.690	13.170	12.586	1,228,400
2025-09-25	12.990	13.090	12.630	12.750	12.185	1,902,400
2025-09-24	13.250	13.400	13.000	13.090	12.510	1,698,700
2025-09-23	13.080	13.260	12.950	13.260	12.672	1,447,900
2025-09-22	12.900	13.090	12.750	13.000	12.424	1,429,700
2025-09-19	13.070	13.180	12.800	13.050	12.472	3,090,400
2025-09-18	13.000	13.160	12.910	13.000	12.424	1,857,800
2025-09-17	13.380	13.720	12.940	12.940	12.367	16,217,400
2025-09-16	12.490	13.340	12.490	13.340	12.749	3,089,400
2025-09-15	12.080	12.530	12.050	12.480	11.927	1,142,800
2025-09-12	11.850	12.140	11.820	12.010	11.478	1,397,400
2025-09-11	11.640	11.990	11.630	11.950	11.420	1,622,000
2025-09-10	11.500	11.840	11.500	11.630	11.115	1,111,300
2025-09-09	11.540	11.640	11.460	11.630	11.115	1,305,900
2025-09-08	11.770	11.780	11.320	11.540	11.029	1,497,200
2025-09-05	11.380	11.720	11.260	11.710	11.191	2,014,900
2025-09-04	11.130	11.240	10.930	11.170	10.675	1,534,000
2025-09-03	10.960	11.200	10.940	11.080	10.589	2,141,500
2025-09-02	11.270	11.300	10.830	10.910	10.427	2,083,000
2025-09-01	11.430	11.600	11.330	11.390	10.885	1,156,000
2025-08-29	11.050	11.580	11.020	11.370	10.866	2,197,200
2025-08-28	10.930	11.260	10.890	11.100	10.608	2,212,900
2025-08-27	10.620	10.860	10.580	10.810	10.331	1,938,900
2025-08-26	10.630	10.770	10.570	10.620	10.149	970,800
2025-08-25	10.490	10.730	10.480	10.630	10.159	1,461,700
2025-08-22	10.150	10.590	10.150	10.480	10.016	1,806,200
2025-08-21	10.180	10.220	10.050	10.110	9.662	1,322,300
2025-08-20	10.100	10.270	10.050	10.170	9.719	1,203,900
2025-08-19	10.350	10.390	10.050	10.100	9.652	2,401,600
2025-08-18	10.040	10.510	10.030	10.430	9.968	1,969,100
2025-08-15	10.290	10.340	9.960	10.030	9.586	1,794,700
2025-08-14	10.300	10.380	10.080	10.220	9.767	1,605,900
2025-08-13	10.770	10.950	10.090	10.380	9.920	5,260,700
2025-08-12	10.820	11.230	10.530	10.810	10.331	2,178,500
2025-08-11	11.000	11.160	10.590	10.700	10.226	1,494,600
2025-08-08	11.280	11.480	10.810	10.890	10.407	1,790,600
2025-08-07	11.180	11.410	11.090	11.280	10.780	808,300
2025-08-06	11.000	11.270	10.840	11.160	10.666	3,978,200

← NewerPage 5 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.