Grupo SBF S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	22.000	22.490	21.370	22.030	19.284	750,800
2021-12-23	22.120	22.120	21.230	21.360	18.697	595,700
2021-12-22	21.840	22.160	21.260	21.900	19.170	388,700
2021-12-21	22.200	22.270	21.110	21.840	19.118	896,900
2021-12-20	22.020	22.170	21.320	21.800	19.083	742,400
2021-12-17	22.540	22.750	21.900	22.380	19.590	983,600
2021-12-16	23.100	24.270	22.570	22.810	19.967	912,000
2021-12-15	23.140	23.210	22.050	23.100	20.221	804,500
2021-12-14	25.200	25.220	22.730	22.940	20.081	1,317,100
2021-12-13	25.530	26.280	24.700	24.700	21.621	718,000
2021-12-10	24.980	25.900	24.460	25.520	22.339	1,318,200
2021-12-09	25.060	25.700	23.920	24.680	21.604	688,300
2021-12-08	25.650	25.950	24.890	25.550	22.365	918,600
2021-12-07	26.200	26.540	25.710	25.740	22.531	687,200
2021-12-06	25.500	26.220	25.150	25.780	22.567	546,700
2021-12-03	24.050	26.060	24.050	25.270	22.120	1,059,100
2021-12-02	24.550	24.940	23.530	23.960	20.973	1,238,400
2021-12-01	24.630	25.860	23.890	24.150	21.140	1,232,500
2021-11-30	24.810	25.330	23.710	24.340	21.306	1,416,200
2021-11-29	25.920	25.960	24.610	25.260	22.111	941,400
2021-11-26	25.520	26.430	25.240	25.690	22.488	728,600
2021-11-25	26.440	27.390	26.430	27.180	23.792	1,061,000
2021-11-24	26.100	26.920	25.420	26.390	23.100	983,600
2021-11-23	27.000	27.330	25.690	26.100	22.847	1,018,600
2021-11-22	28.100	28.320	26.320	26.990	23.626	1,417,300
2021-11-19	26.130	28.730	25.760	28.010	24.519	1,899,900
2021-11-18	24.760	26.430	24.420	26.130	22.873	1,745,300
2021-11-17	25.100	25.550	23.510	24.750	21.665	1,875,600
2021-11-16	27.500	27.580	24.490	25.100	21.971	1,315,500
2021-11-12	27.020	27.620	26.040	27.240	23.845	1,535,100
2021-11-11	25.720	26.410	25.700	25.990	22.750	1,201,600
2021-11-10	24.570	26.070	24.320	25.750	22.540	1,509,800
2021-11-09	23.210	25.010	23.090	24.570	21.507	1,107,100
2021-11-08	23.760	23.760	22.550	23.110	20.229	938,800
2021-11-05	23.370	24.210	23.250	23.900	20.921	709,700
2021-11-04	23.610	24.140	22.460	23.070	20.194	1,063,000
2021-11-03	22.230	23.940	22.020	23.680	20.728	1,146,900
2021-11-01	21.110	22.840	21.010	22.500	19.695	2,083,000
2021-10-29	22.010	22.430	20.850	20.940	18.330	1,386,800
2021-10-28	22.300	23.260	21.730	21.870	19.144	1,714,300
2021-10-27	23.110	23.720	22.510	22.780	19.940	1,470,900
2021-10-26	24.650	24.670	22.780	23.010	20.142	1,203,400
2021-10-25	24.030	25.360	24.000	24.860	21.761	1,250,000
2021-10-22	24.180	24.580	21.540	23.750	20.790	2,354,200

← NewerPage 21 of 21 · 1,244 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.