Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.600	11.040	10.600	10.930	9.947	1,649,100
2025-02-07	10.920	10.920	10.540	10.600	9.646	1,793,400
2025-02-06	11.000	11.180	10.860	11.050	10.056	1,653,300
2025-02-05	11.450	11.450	10.900	10.900	9.919	2,196,900
2025-02-04	11.530	11.690	11.370	11.480	10.447	619,100
2025-02-03	11.500	11.790	11.350	11.630	10.584	1,529,500
2025-01-31	11.950	12.250	11.540	11.540	10.502	1,678,500
2025-01-30	11.030	12.000	11.030	12.000	10.920	2,053,700
2025-01-29	10.950	11.220	10.820	11.030	10.038	801,500
2025-01-28	11.000	11.120	10.890	10.890	9.910	1,201,700
2025-01-27	10.680	11.190	10.500	11.060	10.065	2,573,500
2025-01-24	10.740	10.880	10.450	10.640	9.683	1,634,100
2025-01-23	11.010	11.010	10.430	10.560	9.610	2,359,300
2025-01-22	10.760	11.080	10.680	10.990	10.001	2,114,100
2025-01-21	10.650	10.680	10.430	10.680	9.719	2,004,600
2025-01-20	10.980	11.070	10.610	10.670	9.710	1,258,400
2025-01-17	11.080	11.240	10.820	10.880	9.901	1,676,900
2025-01-16	11.380	11.380	10.920	11.020	10.029	1,417,100
2025-01-15	10.730	11.350	10.730	11.270	10.256	2,805,100
2025-01-14	10.670	10.800	10.560	10.710	9.747	2,098,000
2025-01-13	10.900	10.970	10.570	10.620	9.665	2,358,200
2025-01-10	11.080	11.150	10.760	10.900	9.919	2,441,700
2025-01-09	11.830	11.910	10.920	11.170	10.165	2,893,600
2025-01-08	11.640	11.970	11.540	11.830	10.766	5,122,600
2025-01-07	11.260	11.870	11.130	11.850	10.784	4,166,100
2025-01-06	10.660	11.220	10.660	11.100	10.101	2,295,100
2025-01-03	10.550	10.780	10.480	10.490	9.546	1,358,800
2025-01-02	10.630	10.770	10.440	10.640	9.683	1,398,800
2024-12-30	10.800	10.980	10.510	10.720	9.756	2,424,300
2024-12-27	10.940	10.940	10.360	10.820	9.847	3,751,700
2024-12-26	10.990	11.050	10.780	10.780	9.810	1,894,500
2024-12-23	11.390	11.510	11.000	11.000	10.010	1,970,800
2024-12-20	11.300	11.880	11.180	11.610	10.566	3,075,700
2024-12-19	10.670	11.300	10.550	11.260	10.247	3,293,200
2024-12-18	11.080	11.080	10.520	10.700	9.737	4,101,100
2024-12-17	10.980	11.220	10.790	11.090	10.092	2,365,100
2024-12-16	11.100	11.150	10.770	10.900	9.919	2,870,600
2024-12-13	11.390	11.510	10.950	10.950	9.965	1,806,000
2024-12-12	11.750	11.840	11.140	11.440	10.411	2,741,500
2024-12-11	11.100	12.180	10.880	12.000	10.920	4,375,800
2024-12-10	10.750	11.010	10.540	11.010	10.020	2,677,200
2024-12-09	11.140	11.190	10.540	10.570	9.619	3,676,500
2024-12-06	11.540	11.550	10.900	11.060	10.065	3,120,700
2024-12-05	11.770	12.020	11.490	11.540	10.502	3,589,800
2024-12-04	11.860	12.000	11.590	11.640	10.593	5,512,200
2024-12-03	12.140	12.230	11.720	11.850	10.784	3,804,400
2024-12-02	12.350	12.350	11.880	12.140	11.048	1,804,100
2024-11-29	12.400	12.450	11.820	12.310	11.203	2,340,600
2024-11-28	13.430	13.430	12.250	12.400	11.284	1,980,800
2024-11-27	13.810	13.940	13.250	13.400	12.195	2,208,100
2024-11-26	13.760	14.060	13.700	13.810	12.568	1,680,900
2024-11-25	13.560	13.750	13.410	13.750	12.513	1,743,300
2024-11-22	13.110	13.570	12.950	13.450	12.240	1,692,900
2024-11-21	13.270	13.280	12.760	13.050	11.876	3,646,100
2024-11-19	13.290	13.450	13.000	13.440	12.231	1,402,800
2024-11-18	13.280	13.400	13.050	13.170	11.985	1,405,400
2024-11-14	13.480	13.480	13.050	13.240	12.049	2,093,600
2024-11-13	13.480	13.690	13.130	13.370	12.167	2,547,300
2024-11-12	14.410	14.490	13.090	13.520	12.304	4,213,300
2024-11-11	13.620	13.920	13.450	13.690	12.458	1,137,400

← NewerPage 8 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.