Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	16.670	16.680	16.440	16.600	14.846	215,900
2024-05-22	16.810	16.860	16.550	16.660	14.900	224,500
2024-05-21	16.970	17.130	16.710	16.930	15.142	326,200
2024-05-20	17.200	17.200	16.760	17.020	15.222	846,200
2024-05-17	17.670	17.720	17.050	17.200	15.383	343,500
2024-05-16	17.640	18.000	17.450	17.650	15.786	273,300
2024-05-15	17.400	17.730	16.850	17.590	15.732	266,100
2024-05-14	17.490	17.570	17.170	17.430	15.589	372,000
2024-05-13	17.750	17.790	17.500	17.590	15.732	284,600
2024-05-10	18.780	18.790	17.940	17.970	16.072	179,300
2024-05-09	18.850	18.930	18.240	18.800	16.814	694,000
2024-05-08	18.500	18.940	18.360	18.940	16.939	634,600
2024-05-07	18.320	18.600	18.180	18.500	16.546	356,800
2024-05-06	18.130	18.650	18.020	18.300	16.367	445,300
2024-05-03	18.120	18.360	18.050	18.150	16.233	289,600
2024-05-02	18.090	18.400	17.800	18.060	16.152	460,000
2024-04-30	18.420	18.480	18.030	18.190	16.269	448,000
2024-04-29	18.310	18.420	18.120	18.420	16.474	212,500
2024-04-26	18.400	18.690	18.020	18.320	16.385	590,100
2024-04-25	18.370	18.570	18.040	18.340	16.403	801,700
2024-04-24	18.100	18.790	18.100	18.560	16.599	841,300
2024-04-23	17.600	18.350	17.400	18.110	16.197	609,500
2024-04-22	16.950	17.720	16.850	17.600	15.741	1,853,400
2024-04-19	16.600	17.060	16.370	16.950	15.160	1,406,200
2024-04-18	16.600	17.070	16.560	16.610	14.855	478,000
2024-04-17	16.640	16.840	16.460	16.620	14.864	181,400
2024-04-16	16.510	16.850	16.310	16.580	14.829	219,600
2024-04-15	16.700	16.740	16.410	16.580	14.829	442,600
2024-04-12	16.700	16.900	16.480	16.700	14.936	358,700
2024-04-11	16.770	16.970	16.470	16.690	14.927	202,500
2024-04-10	17.340	17.340	16.800	16.900	15.115	302,400
2024-04-09	17.120	17.480	17.060	17.400	15.562	361,400
2024-04-08	17.650	17.760	17.050	17.070	15.267	657,100
2024-04-05	17.760	18.210	17.620	17.700	15.830	512,600
2024-04-04	18.060	18.410	17.750	17.750	15.875	662,700
2024-04-03	18.540	18.630	17.960	18.090	16.179	769,700
2024-04-02	18.290	18.670	18.100	18.670	16.698	319,300
2024-04-01	18.220	18.530	18.010	18.400	16.456	402,800
2024-03-28	17.300	18.560	17.110	18.300	16.367	614,700
2024-03-27	17.080	17.660	16.710	17.300	15.472	322,300
2024-03-26	17.480	17.480	16.880	16.880	15.097	317,300
2024-03-25	17.720	18.210	17.360	17.490	15.642	337,200
2024-03-22	18.410	18.670	18.150	18.150	16.233	374,700
2024-03-21	18.220	18.590	18.070	18.590	16.626	281,600
2024-03-20	18.110	18.270	18.030	18.150	16.233	425,800
2024-03-19	17.750	18.110	17.510	18.110	16.197	215,600
2024-03-18	17.800	17.970	17.530	17.740	15.866	177,900
2024-03-15	17.580	17.790	17.240	17.690	15.821	945,100
2024-03-14	17.700	17.930	17.470	17.700	15.830	549,000
2024-03-13	17.190	17.930	17.190	17.710	15.839	449,700
2024-03-12	15.800	17.920	15.530	17.290	15.464	1,281,400
2024-03-11	15.050	15.550	14.860	15.400	13.773	368,100
2024-03-08	14.750	15.050	14.540	15.040	13.451	190,500
2024-03-07	15.050	15.050	14.750	14.750	13.192	139,900
2024-03-06	15.100	15.160	14.870	15.060	13.469	241,600
2024-03-05	15.280	15.280	14.950	15.220	13.612	173,500
2024-03-04	15.040	15.230	14.860	15.220	13.612	786,900
2024-03-01	15.300	15.440	14.430	15.060	13.469	1,250,800
2024-02-29	15.100	15.400	15.100	15.300	13.684	68,300
2024-02-28	15.370	15.370	15.070	15.290	13.675	88,500

← NewerPage 11 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.