Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	10.880	11.020	10.740	10.880	10.398	4,509,900
2025-08-04	11.110	11.190	10.830	10.940	10.455	1,253,800
2025-08-01	11.130	11.410	10.920	10.960	10.474	1,659,000
2025-07-31	11.220	11.430	10.860	10.990	10.503	3,357,900
2025-07-30	11.360	11.590	11.010	11.260	10.761	2,562,200
2025-07-29	11.960	11.990	11.300	11.390	10.885	3,875,600
2025-07-28	12.090	12.450	11.860	11.920	11.392	4,365,200
2025-07-25	12.150	12.290	12.100	12.200	11.659	626,100
2025-07-24	12.120	12.310	11.920	12.150	11.612	1,778,400
2025-07-23	11.970	12.230	11.840	12.150	11.612	1,222,200
2025-07-22	11.770	12.200	11.770	11.960	11.430	1,261,200
2025-07-21	11.890	12.110	11.650	11.730	11.210	2,402,700
2025-07-18	12.500	12.580	11.820	11.920	11.392	1,676,600
2025-07-17	12.410	12.670	12.270	12.550	11.994	1,176,600
2025-07-16	12.390	12.470	12.130	12.380	11.831	1,000,200
2025-07-15	12.150	12.590	12.140	12.390	11.841	992,800
2025-07-14	12.030	12.470	11.980	12.150	11.612	1,294,400
2025-07-11	12.050	12.200	11.860	12.000	11.468	2,199,800
2025-07-10	12.130	12.290	12.000	12.160	11.621	1,237,200
2025-07-09	12.720	12.830	12.390	12.450	11.898	743,700
2025-07-08	12.840	12.880	12.620	12.720	12.156	1,099,400
2025-07-07	12.650	12.990	12.650	12.790	12.223	1,995,300
2025-07-04	12.210	12.750	12.100	12.650	12.089	1,051,000
2025-07-03	11.830	12.390	11.710	12.200	11.659	3,049,100
2025-07-02	12.230	12.260	11.720	11.760	11.239	1,146,200
2025-07-01	12.230	12.390	12.040	12.270	11.726	960,900
2025-06-30	11.770	12.290	11.720	12.200	11.659	1,149,300
2025-06-27	11.810	12.060	11.530	11.790	11.268	1,109,700
2025-06-26	11.780	12.150	11.780	11.940	11.411	963,400
2025-06-25	11.630	11.990	11.630	11.790	11.268	843,300
2025-06-24	11.520	11.900	11.460	11.780	11.258	1,082,700
2025-06-23	11.600	11.710	11.060	11.470	10.962	2,516,100
2025-06-20	11.990	12.060	11.600	11.600	11.086	1,041,900
2025-06-18	12.160	12.380	12.090	12.160	11.621	695,600
2025-06-17	12.430	12.800	12.100	12.200	11.659	9,177,000
2025-06-16	12.000	12.390	11.880	12.390	11.841	1,167,900
2025-06-13	11.820	11.910	11.570	11.800	11.277	890,800
2025-06-12	11.900	12.070	11.800	11.860	11.334	608,400
2025-06-11	11.690	12.130	11.520	12.030	11.497	1,497,400
2025-06-10	11.720	12.030	11.610	11.700	11.182	1,187,200
2025-06-09	11.470	11.770	11.280	11.520	11.010	976,500
2025-06-06	11.890	12.010	11.240	11.470	10.962	1,743,700
2025-06-05	12.110	12.290	11.800	11.800	11.277	1,586,600
2025-06-04	12.660	12.890	12.100	12.100	11.564	2,996,000
2025-06-03	12.200	12.850	11.900	12.620	12.061	2,444,300
2025-06-02	12.380	12.810	12.180	12.190	11.650	1,745,800
2025-05-30	12.010	12.530	11.860	12.290	11.745	2,329,500
2025-05-29	11.540	12.310	11.460	11.920	11.392	1,944,000
2025-05-28	11.580	11.770	11.320	11.530	11.019	951,600
2025-05-27	11.070	11.670	11.030	11.580	11.067	1,601,700
2025-05-26	11.130	11.160	10.890	10.890	10.407	492,800
2025-05-23	10.960	11.040	10.620	11.040	10.551	1,980,100
2025-05-22	11.090	11.300	10.960	11.050	10.560	1,797,600
2025-05-21	11.050	11.400	10.950	11.020	10.532	1,270,000
2025-05-20	10.910	11.350	10.900	11.060	10.570	1,600,400
2025-05-19	11.200	11.200	10.740	10.960	10.474	1,729,500
2025-05-16	10.970	11.250	10.880	11.200	10.704	1,645,800
2025-05-15	10.960	11.300	10.880	10.980	10.493	1,108,900
2025-05-14	11.730	12.090	10.870	10.900	10.417	2,526,200
2025-05-13	11.490	12.100	11.090	11.730	11.210	1,848,700

← NewerPage 6 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.