Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	20.370	20.670	19.790	20.110	17.688	1,258,800
2022-06-20	20.600	21.020	19.880	20.300	17.855	715,300
2022-06-17	20.550	20.730	19.820	20.720	18.225	1,568,800
2022-06-15	20.790	21.320	20.230	20.990	18.462	2,563,700
2022-06-14	21.110	21.430	20.290	20.570	18.093	1,231,100
2022-06-13	22.330	22.330	20.980	21.140	18.594	2,346,400
2022-06-10	23.140	23.310	22.250	22.690	19.957	1,031,200
2022-06-09	23.160	23.540	22.810	23.390	20.573	748,400
2022-06-08	23.120	23.480	22.830	23.270	20.467	526,500
2022-06-07	23.970	23.970	23.090	23.340	20.529	645,800
2022-06-06	25.220	25.220	23.800	24.060	21.162	518,800
2022-06-03	25.330	25.330	24.760	25.000	21.989	447,800
2022-06-02	25.000	26.010	25.000	25.400	22.341	1,876,600
2022-06-01	23.920	24.840	23.560	24.680	21.708	1,236,600
2022-05-31	24.160	24.670	23.790	24.050	21.154	717,400
2022-05-30	24.170	24.710	23.820	24.080	21.180	925,600
2022-05-27	23.490	24.320	23.270	24.320	21.391	733,300
2022-05-26	23.190	24.010	22.900	23.520	20.687	1,009,800
2022-05-25	23.230	23.370	22.260	23.250	20.450	1,204,100
2022-05-24	23.650	23.830	22.920	23.300	20.494	904,900
2022-05-23	24.000	24.630	23.800	24.020	21.127	807,400
2022-05-20	23.610	24.230	22.900	23.750	20.890	1,915,800
2022-05-19	23.480	24.440	22.990	23.310	20.503	1,617,100
2022-05-18	23.600	23.620	22.770	23.470	20.643	1,276,700
2022-05-17	23.560	24.710	23.560	23.620	20.775	809,000
2022-05-16	22.430	23.610	22.200	23.490	20.661	975,600
2022-05-13	22.250	23.100	22.150	22.360	19.667	1,216,300
2022-05-12	21.660	22.910	21.520	21.890	19.254	1,657,900
2022-05-11	22.840	23.360	21.750	21.890	19.254	1,307,500
2022-05-10	21.960	23.200	21.850	22.850	20.098	949,400
2022-05-09	22.140	22.520	21.560	21.820	19.192	887,700
2022-05-06	22.870	23.020	21.750	22.510	19.799	1,224,200
2022-05-05	24.500	24.500	22.530	22.830	20.080	926,800
2022-05-04	22.990	24.710	22.460	24.710	21.734	1,110,100
2022-05-03	23.270	23.450	22.390	23.000	20.230	1,194,800
2022-05-02	23.650	23.970	22.920	23.300	20.494	1,185,300
2022-04-29	24.890	25.050	23.780	24.130	21.224	1,100,200
2022-04-28	24.660	24.770	23.960	24.590	21.525	769,100
2022-04-27	24.240	25.260	24.240	24.450	21.402	820,200
2022-04-26	25.080	25.610	24.050	24.350	21.315	740,500
2022-04-25	24.290	25.200	24.130	25.180	22.041	807,800
2022-04-22	25.260	25.720	24.520	24.540	21.481	866,400
2022-04-20	26.110	26.640	25.370	25.610	22.418	1,171,700
2022-04-19	26.250	26.380	25.710	26.110	22.855	1,086,700
2022-04-18	26.050	26.600	25.960	26.290	23.013	878,700
2022-04-14	26.050	26.640	25.750	26.170	22.908	1,181,000
2022-04-13	26.400	26.660	26.070	26.200	22.934	777,300
2022-04-12	26.060	26.470	25.660	26.200	22.934	1,246,700
2022-04-11	25.900	26.320	25.650	25.650	22.453	1,503,400
2022-04-08	26.400	26.630	25.560	26.170	22.908	1,404,400
2022-04-07	25.680	27.010	25.430	26.600	23.284	1,772,800
2022-04-06	25.640	25.810	24.740	25.700	22.496	1,740,900
2022-04-05	26.810	27.030	25.170	25.750	22.540	1,657,000
2022-04-04	26.870	27.880	26.230	26.740	23.407	2,090,400
2022-04-01	25.560	27.010	25.180	26.880	23.529	2,217,800
2022-03-31	25.080	25.460	24.590	25.300	22.146	1,166,300
2022-03-30	25.660	25.780	24.670	25.100	21.971	2,152,800
2022-03-29	23.820	25.450	23.680	25.400	22.234	2,430,600
2022-03-28	24.330	24.330	22.850	23.470	20.544	1,564,100
2022-03-25	22.720	24.930	22.720	24.370	21.332	2,456,800

← NewerPage 19 of 21 · 1,250 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.