Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.960	14.040	13.550	13.700	12.253	746,200
2024-08-15	13.900	14.240	13.640	13.960	12.485	525,900
2024-08-14	13.370	13.890	13.310	13.870	12.405	682,000
2024-08-13	13.690	13.690	13.180	13.340	11.931	1,116,400
2024-08-12	13.990	14.060	13.570	13.580	12.145	666,600
2024-08-09	14.280	14.410	13.510	13.920	12.450	945,100
2024-08-08	14.510	14.620	14.290	14.290	12.780	244,000
2024-08-07	14.510	14.510	14.230	14.440	12.915	283,200
2024-08-06	14.450	14.510	14.220	14.270	12.763	321,000
2024-08-05	14.560	14.770	14.260	14.260	12.754	567,300
2024-08-02	15.040	15.140	14.860	14.900	13.326	1,008,500
2024-08-01	15.000	15.230	14.840	14.910	13.335	594,400
2024-07-31	15.030	15.190	14.960	14.990	13.407	305,600
2024-07-30	14.960	15.020	14.890	15.020	13.433	230,400
2024-07-29	15.350	15.440	15.000	15.020	13.433	264,900
2024-07-26	15.260	15.350	15.110	15.270	13.657	176,200
2024-07-25	15.100	15.230	15.000	15.230	13.621	202,000
2024-07-24	15.320	15.370	15.090	15.160	13.559	583,100
2024-07-23	15.500	15.560	15.250	15.350	13.729	433,000
2024-07-22	15.400	15.750	15.390	15.610	13.961	299,200
2024-07-19	15.510	15.510	15.240	15.390	13.764	466,900
2024-07-18	15.510	15.510	15.170	15.270	13.657	569,100
2024-07-17	15.770	15.770	15.490	15.510	13.872	502,200
2024-07-16	15.700	15.830	15.530	15.700	14.042	201,200
2024-07-15	15.510	15.730	15.470	15.520	13.881	367,200
2024-07-12	15.730	15.840	15.410	15.510	13.872	329,100
2024-07-11	15.230	15.690	15.230	15.640	13.988	395,100
2024-07-10	15.310	15.380	15.140	15.220	13.612	376,900
2024-07-09	15.410	15.410	15.110	15.200	13.594	281,000
2024-07-08	15.150	15.260	15.050	15.230	13.621	360,100
2024-07-05	15.480	15.500	14.820	15.120	13.523	864,000
2024-07-04	15.170	15.290	15.030	15.190	13.585	372,200
2024-07-03	14.830	15.290	14.790	15.140	13.541	474,000
2024-07-02	14.910	15.120	14.810	14.840	13.272	500,200
2024-07-01	14.800	15.140	14.640	14.900	13.326	580,500
2024-06-28	14.590	14.870	14.550	14.800	13.237	439,900
2024-06-27	14.400	14.800	14.320	14.710	13.156	425,600
2024-06-26	14.270	14.390	14.140	14.330	12.816	377,700
2024-06-25	14.740	14.780	14.190	14.200	12.700	372,700
2024-06-24	14.400	14.770	14.400	14.720	13.165	637,100
2024-06-21	14.540	14.580	14.240	14.390	12.870	288,700
2024-06-20	14.760	15.040	14.430	14.430	12.906	365,900
2024-06-19	15.190	15.190	14.650	14.800	13.237	218,200
2024-06-18	14.600	15.130	14.580	15.040	13.451	365,800
2024-06-17	14.560	15.020	14.440	14.690	13.138	707,200
2024-06-14	14.580	14.810	14.400	14.590	13.049	885,600
2024-06-13	14.680	14.800	14.520	14.520	12.986	200,100
2024-06-12	14.980	15.200	14.540	14.680	13.129	602,500
2024-06-11	14.930	14.980	14.770	14.980	13.398	360,200
2024-06-10	14.990	15.100	14.820	14.820	13.254	356,300
2024-06-07	15.600	15.620	15.000	15.000	13.415	636,400
2024-06-06	15.600	15.740	15.400	15.600	13.952	542,000
2024-06-05	15.860	16.040	15.310	15.560	13.916	307,000
2024-06-04	16.060	16.060	15.640	15.830	14.158	524,800
2024-06-03	16.400	17.150	16.000	16.000	14.310	2,115,200
2024-05-31	16.530	16.530	16.200	16.330	14.605	279,900
2024-05-29	16.570	16.570	16.210	16.490	14.748	359,700
2024-05-28	16.670	16.840	16.550	16.550	14.802	166,700
2024-05-27	16.630	16.820	16.450	16.670	14.909	146,800
2024-05-24	16.500	16.630	16.450	16.530	14.784	283,800

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	0.3118 BRL
2024-12-30	0.1554 BRL
2024-10-03	0.1559 BRL
2023-12-20	0.8540 BRL
2023-10-30	0.1388 BRL
2023-04-27	0.0143 BRL
2022-11-21	0.0725 BRL
2022-04-29	0.0421 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.