Grupo SBF S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.330 | 10.560 | 9.910 | 10.020 | 10.020 | 5,623,200 |
| 2026-10-15 | 10.370 | 10.630 | 10.110 | 10.290 | 10.290 | 3,325,000 |
| 2026-10-14 | 10.400 | 10.760 | 10.050 | 10.530 | 10.530 | 6,516,200 |
| 2026-10-13 | 11.250 | 11.260 | 10.740 | 10.830 | 10.830 | 6,056,700 |
| 2026-10-09 | 10.490 | 11.480 | 10.370 | 11.390 | 11.390 | 6,829,200 |
| 2026-10-08 | 9.760 | 10.520 | 9.760 | 10.360 | 10.360 | 10,439,500 |
| 2026-10-07 | 10.260 | 10.680 | 9.770 | 9.840 | 9.840 | 11,108,000 |
| 2026-10-06 | 10.100 | 10.760 | 10.080 | 10.330 | 10.330 | 7,382,300 |
| 2026-10-05 | 9.100 | 10.340 | 9.090 | 10.100 | 10.100 | 10,051,500 |
| 2026-10-02 | 8.320 | 8.320 | 7.960 | 8.220 | 8.220 | 8,123,900 |
| 2026-10-01 | 8.250 | 8.290 | 7.910 | 8.080 | 8.080 | 4,658,600 |
| 2026-09-30 | 7.990 | 8.300 | 7.760 | 8.170 | 8.170 | 4,079,500 |
| 2026-09-29 | 7.660 | 7.880 | 7.660 | 7.830 | 7.830 | 1,773,500 |
| 2026-09-28 | 7.630 | 7.810 | 7.500 | 7.690 | 7.690 | 2,873,700 |
| 2026-09-25 | 7.660 | 7.810 | 7.550 | 7.640 | 7.640 | 3,548,400 |
| 2026-09-24 | 8.400 | 8.440 | 7.650 | 7.660 | 7.660 | 10,006,400 |
| 2026-09-23 | 8.480 | 8.770 | 8.380 | 8.440 | 8.440 | 2,167,000 |
| 2026-09-22 | 8.440 | 8.610 | 8.430 | 8.600 | 8.600 | 1,794,900 |
| 2026-09-21 | 8.130 | 8.850 | 8.130 | 8.550 | 8.550 | 4,508,300 |
Page 1 of 1 · 19 trading days
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.