Grupo SBF S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 13.860 | 13.860 | 12.910 | 13.600 | 12.377 | 2,871,800 |
| 2024-11-07 | 14.420 | 14.620 | 13.840 | 13.890 | 12.640 | 1,694,200 |
| 2024-11-06 | 13.960 | 14.470 | 13.680 | 14.400 | 13.105 | 1,386,900 |
| 2024-11-05 | 14.100 | 14.270 | 13.860 | 14.270 | 12.986 | 1,305,800 |
| 2024-11-04 | 13.900 | 14.420 | 13.820 | 14.260 | 12.977 | 1,579,500 |
| 2024-11-01 | 14.470 | 14.470 | 13.460 | 13.640 | 12.413 | 3,301,100 |
| 2024-10-31 | 14.640 | 14.760 | 14.360 | 14.490 | 13.186 | 1,727,500 |
| 2024-10-30 | 14.390 | 14.820 | 14.370 | 14.650 | 13.332 | 1,048,700 |
| 2024-10-29 | 14.090 | 14.480 | 14.060 | 14.480 | 13.177 | 1,057,500 |
| 2024-10-28 | 14.140 | 14.270 | 14.020 | 14.150 | 12.877 | 969,000 |
| 2024-10-25 | 14.200 | 14.340 | 13.910 | 13.950 | 12.695 | 2,035,200 |
| 2024-10-24 | 13.660 | 14.230 | 13.560 | 14.230 | 12.950 | 2,232,100 |
| 2024-10-23 | 13.830 | 13.920 | 13.430 | 13.660 | 12.431 | 2,264,800 |
| 2024-10-22 | 13.910 | 14.100 | 13.620 | 13.970 | 12.713 | 2,019,800 |
| 2024-10-21 | 13.640 | 14.150 | 13.610 | 14.030 | 12.768 | 2,149,700 |
| 2024-10-18 | 13.610 | 13.710 | 13.100 | 13.630 | 12.404 | 4,949,200 |
| 2024-10-17 | 14.350 | 14.350 | 13.550 | 13.550 | 12.331 | 3,902,900 |
| 2024-10-16 | 14.760 | 14.910 | 14.420 | 14.670 | 13.350 | 1,360,000 |
| 2024-10-15 | 15.010 | 15.240 | 14.380 | 14.670 | 13.350 | 2,204,600 |
| 2024-10-14 | 14.720 | 15.180 | 14.540 | 15.010 | 13.660 | 2,660,500 |
| 2024-10-11 | 14.570 | 14.860 | 14.350 | 14.800 | 13.469 | 1,762,800 |
| 2024-10-10 | 14.490 | 14.700 | 14.150 | 14.700 | 13.378 | 2,701,700 |
| 2024-10-09 | 14.830 | 14.830 | 14.240 | 14.360 | 13.068 | 1,261,300 |
| 2024-10-08 | 14.550 | 14.880 | 14.530 | 14.880 | 13.541 | 1,739,300 |
| 2024-10-07 | 15.000 | 15.080 | 14.240 | 14.510 | 13.205 | 1,939,100 |
| 2024-10-04 | 15.720 | 15.720 | 14.920 | 15.000 | 13.651 | 2,164,600 |
| 2024-10-03 | 15.440 | 15.810 | 15.240 | 15.720 | 14.306 | 2,277,700 |
| 2024-10-02 | 16.310 | 16.440 | 15.490 | 15.500 | 14.106 | 2,942,300 |
| 2024-10-01 | 16.370 | 16.700 | 15.900 | 16.050 | 14.606 | 1,596,000 |
| 2024-09-30 | 16.600 | 16.800 | 16.370 | 16.500 | 15.016 | 950,200 |
| 2024-09-27 | 16.470 | 16.950 | 16.360 | 16.780 | 15.270 | 1,362,800 |
| 2024-09-26 | 16.440 | 16.580 | 16.140 | 16.360 | 14.888 | 1,019,200 |
| 2024-09-25 | 16.610 | 16.830 | 16.280 | 16.400 | 14.925 | 963,400 |
| 2024-09-24 | 16.550 | 16.700 | 16.230 | 16.700 | 15.198 | 1,099,300 |
| 2024-09-23 | 16.700 | 16.700 | 16.130 | 16.470 | 14.988 | 1,525,200 |
| 2024-09-20 | 17.660 | 17.660 | 16.760 | 16.820 | 15.307 | 2,389,500 |
| 2024-09-19 | 17.700 | 17.900 | 17.220 | 17.430 | 15.862 | 967,800 |
| 2024-09-18 | 17.650 | 17.980 | 17.410 | 17.730 | 16.135 | 5,285,000 |
| 2024-09-17 | 17.600 | 17.780 | 17.450 | 17.650 | 16.062 | 1,127,600 |
| 2024-09-16 | 18.090 | 18.090 | 17.600 | 17.710 | 16.117 | 1,084,900 |
| 2024-09-13 | 17.330 | 18.010 | 17.180 | 17.890 | 16.281 | 1,776,000 |
| 2024-09-12 | 17.430 | 17.430 | 16.960 | 17.210 | 15.662 | 1,923,300 |
| 2024-09-11 | 17.450 | 17.590 | 17.310 | 17.400 | 15.835 | 2,370,000 |
| 2024-09-10 | 17.790 | 17.860 | 17.350 | 17.450 | 15.880 | 1,429,100 |
| 2024-09-09 | 18.230 | 18.300 | 17.660 | 17.710 | 16.117 | 1,823,600 |
| 2024-09-06 | 18.500 | 18.840 | 18.040 | 18.170 | 16.535 | 1,938,000 |
| 2024-09-05 | 18.510 | 18.660 | 18.230 | 18.500 | 16.836 | 1,479,900 |
| 2024-09-04 | 16.840 | 18.520 | 16.840 | 18.510 | 16.845 | 3,970,500 |
| 2024-09-03 | 16.780 | 16.960 | 16.490 | 16.810 | 15.298 | 1,305,500 |
| 2024-09-02 | 17.350 | 17.350 | 16.620 | 16.830 | 15.316 | 993,100 |
| 2024-08-30 | 17.290 | 17.400 | 16.940 | 17.290 | 15.735 | 1,582,700 |
| 2024-08-29 | 17.580 | 17.600 | 17.200 | 17.490 | 15.917 | 721,200 |
| 2024-08-28 | 17.630 | 17.700 | 17.360 | 17.700 | 16.108 | 1,036,300 |
| 2024-08-27 | 17.400 | 17.630 | 17.200 | 17.630 | 16.044 | 1,067,200 |
| 2024-08-26 | 17.660 | 17.660 | 17.280 | 17.370 | 15.807 | 783,800 |
| 2024-08-23 | 17.220 | 17.750 | 17.140 | 17.600 | 16.017 | 2,220,300 |
| 2024-08-22 | 17.440 | 17.570 | 17.110 | 17.220 | 15.671 | 1,240,600 |
| 2024-08-21 | 17.500 | 17.900 | 17.320 | 17.560 | 15.980 | 1,432,700 |
| 2024-08-20 | 17.000 | 17.640 | 16.920 | 17.640 | 16.053 | 1,406,300 |
| 2024-08-19 | 16.950 | 17.260 | 16.820 | 17.160 | 15.616 | 1,709,100 |
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.