Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.590	11.880	11.330	11.710	11.191	949,500
2025-05-09	11.440	11.600	11.090	11.390	10.885	1,176,700
2025-05-08	10.750	11.590	10.600	11.430	10.924	1,852,600
2025-05-07	10.540	10.590	10.180	10.520	10.054	674,300
2025-05-06	10.590	10.790	10.380	10.550	10.083	583,300
2025-05-05	10.800	10.870	10.540	10.590	10.121	591,700
2025-05-02	10.610	10.780	10.540	10.750	10.274	702,600
2025-04-30	10.660	10.690	10.340	10.610	10.140	1,372,700
2025-04-29	10.760	11.180	10.640	10.640	10.169	1,186,600
2025-04-28	10.590	10.960	10.590	10.870	10.388	1,727,000
2025-04-25	11.490	11.530	11.070	11.070	10.579	1,954,100
2025-04-24	11.070	11.670	11.010	11.480	10.447	1,577,000
2025-04-23	11.180	11.300	10.990	10.990	10.001	1,013,300
2025-04-22	11.270	11.430	10.940	10.940	9.956	1,470,000
2025-04-17	11.050	11.530	10.930	11.270	10.256	1,097,000
2025-04-16	11.420	11.420	10.830	11.010	10.020	1,194,600
2025-04-15	11.710	11.770	11.390	11.420	10.393	563,600
2025-04-14	11.650	11.970	11.600	11.720	10.666	584,000
2025-04-11	11.090	11.600	11.040	11.490	10.456	1,208,600
2025-04-10	11.600	11.670	10.960	11.040	10.047	1,492,000
2025-04-09	11.090	11.780	10.900	11.780	10.720	1,604,300
2025-04-08	11.400	11.700	11.200	11.270	10.256	1,158,300
2025-04-07	11.500	11.800	11.010	11.290	10.274	1,240,300
2025-04-04	12.130	12.130	11.400	11.730	10.675	1,327,300
2025-04-03	12.100	12.640	11.980	12.250	11.148	1,438,700
2025-04-02	12.010	12.260	11.830	12.100	11.011	1,131,800
2025-04-01	11.740	12.220	11.660	12.010	10.930	1,217,800
2025-03-31	11.960	11.960	11.660	11.720	10.666	701,100
2025-03-28	12.150	12.260	11.710	11.950	10.875	1,317,000
2025-03-27	12.080	12.330	11.840	12.250	11.148	1,427,700
2025-03-26	12.220	12.600	11.980	12.040	10.957	2,290,900
2025-03-25	11.890	12.550	11.730	12.100	11.011	1,703,900
2025-03-24	11.620	11.900	11.580	11.750	10.693	778,400
2025-03-21	11.890	11.900	11.620	11.620	10.575	559,200
2025-03-20	11.790	11.980	11.690	11.860	10.793	1,194,600
2025-03-19	11.710	11.990	11.600	11.800	10.738	1,845,100
2025-03-18	11.410	12.230	11.410	11.740	10.684	2,690,000
2025-03-17	11.190	11.500	11.150	11.300	10.283	1,140,200
2025-03-14	10.740	11.320	10.660	11.190	10.183	1,884,500
2025-03-13	10.990	10.990	10.530	10.660	9.701	2,027,200
2025-03-12	10.700	10.910	10.600	10.910	9.929	1,262,700
2025-03-11	10.920	10.920	10.500	10.590	9.637	1,916,800
2025-03-10	10.600	11.030	10.600	10.800	9.828	1,477,900
2025-03-07	10.250	10.990	10.110	10.860	9.883	2,092,300
2025-03-06	10.150	10.750	10.140	10.300	9.373	2,669,700
2025-03-05	9.830	10.240	9.380	10.100	9.191	1,523,000
2025-02-28	10.150	10.460	9.810	9.840	8.955	5,587,800
2025-02-27	9.750	10.380	9.690	10.210	9.292	2,442,100
2025-02-26	10.180	10.180	9.660	9.740	8.864	3,029,900
2025-02-25	10.210	10.280	9.990	10.090	9.182	2,139,800
2025-02-24	10.570	10.760	10.150	10.150	9.237	1,506,700
2025-02-21	10.850	10.970	10.490	10.570	9.619	1,708,800
2025-02-20	10.770	10.980	10.630	10.870	9.892	1,525,100
2025-02-19	11.050	11.080	10.650	10.730	9.765	1,960,100
2025-02-18	11.400	11.520	11.170	11.190	10.183	2,295,300
2025-02-17	10.940	12.130	10.890	11.500	10.465	2,185,900
2025-02-14	10.480	10.970	10.440	10.870	9.892	1,807,400
2025-02-13	10.260	10.380	10.110	10.360	9.428	1,472,400
2025-02-12	10.680	10.690	10.110	10.190	9.273	3,682,000
2025-02-11	10.900	10.930	10.550	10.880	9.901	2,516,900

← NewerPage 7 of 21 · 1,245 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.