Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.280	15.600	15.210	15.300	13.684	228,000
2024-02-26	15.160	15.400	14.920	15.180	13.576	294,800
2024-02-23	15.380	15.390	15.020	15.160	13.559	154,900
2024-02-22	15.440	15.510	15.000	15.380	13.755	116,000
2024-02-21	15.530	15.800	15.160	15.420	13.791	138,700
2024-02-20	15.210	15.920	15.200	15.600	13.952	362,400
2024-02-19	15.730	15.830	15.250	15.290	13.675	185,700
2024-02-16	15.150	15.840	14.910	15.570	13.925	240,400
2024-02-15	15.150	15.310	14.950	15.150	13.550	112,100
2024-02-14	15.550	15.550	15.060	15.180	13.576	110,300
2024-02-09	15.410	15.550	15.130	15.550	13.907	139,100
2024-02-08	16.000	16.000	15.110	15.440	13.809	202,700
2024-02-07	15.250	15.980	15.150	15.900	14.220	534,200
2024-02-06	14.800	15.110	14.670	15.040	13.451	1,118,200
2024-02-05	15.430	15.430	14.820	14.820	13.254	135,300
2024-02-02	15.370	15.430	14.900	15.430	13.800	526,000
2024-02-01	15.120	15.370	14.640	15.370	13.746	1,032,800
2024-01-31	14.870	15.030	14.750	14.850	13.281	134,700
2024-01-30	15.460	15.460	14.840	14.880	13.308	318,200
2024-01-29	15.800	15.860	15.390	15.460	13.827	123,600
2024-01-26	16.210	16.210	15.650	15.800	14.131	671,200
2024-01-25	16.380	16.560	16.220	16.340	14.614	145,200
2024-01-24	16.260	16.380	16.160	16.200	14.489	125,600
2024-01-23	16.290	16.440	16.010	16.180	14.471	177,000
2024-01-22	16.380	16.590	16.010	16.290	14.569	179,900
2024-01-19	16.050	16.400	15.970	16.400	14.668	142,700
2024-01-18	16.300	16.300	15.890	16.200	14.489	111,800
2024-01-17	16.060	16.290	15.970	16.120	14.417	145,500
2024-01-16	16.080	16.190	15.850	16.050	14.355	172,500
2024-01-15	15.780	16.180	15.600	16.090	14.390	153,600
2024-01-12	15.720	15.970	15.500	15.780	14.113	181,300
2024-01-11	15.850	15.930	15.300	15.930	14.247	181,500
2024-01-10	15.950	15.950	15.500	15.670	14.015	239,300
2024-01-09	15.450	15.900	15.260	15.900	14.220	109,500
2024-01-08	15.660	15.670	15.320	15.470	13.836	131,200
2024-01-05	15.670	16.000	15.550	15.660	14.006	85,500
2024-01-04	15.990	16.090	15.510	15.680	14.024	180,800
2024-01-03	15.610	16.100	15.300	15.960	14.274	114,400
2024-01-02	16.000	16.340	15.630	15.790	14.122	258,600
2023-12-28	16.040	16.450	15.930	16.230	14.516	215,300
2023-12-27	15.900	16.310	15.580	16.310	14.587	245,800
2023-12-26	15.570	15.900	15.440	15.900	14.220	178,000
2023-12-22	15.580	16.050	15.410	15.570	13.925	230,600
2023-12-21	15.600	15.690	15.050	15.500	13.863	336,500
2023-12-20	15.820	16.190	15.750	15.900	14.220	1,119,100
2023-12-19	15.610	15.900	15.570	15.830	13.394	209,700
2023-12-18	15.680	16.150	15.550	15.560	13.166	513,600
2023-12-15	15.630	15.650	15.090	15.090	12.768	127,600
2023-12-14	15.690	15.780	15.330	15.750	13.326	211,000
2023-12-13	15.640	15.710	15.270	15.690	13.276	124,500
2023-12-12	15.280	15.740	15.080	15.740	13.318	166,300
2023-12-11	15.150	15.430	14.860	15.050	12.734	287,300
2023-12-08	14.790	15.250	14.540	15.250	12.903	113,300
2023-12-07	14.380	14.790	14.380	14.790	12.514	109,000
2023-12-06	15.160	15.160	14.150	14.150	11.973	133,300
2023-12-05	15.080	15.300	15.050	15.170	12.836	147,800
2023-12-04	15.630	15.630	15.080	15.080	12.759	168,600
2023-12-01	15.350	15.780	15.350	15.630	13.225	148,200
2023-11-30	15.470	15.800	15.010	15.800	13.369	327,600
2023-11-29	15.610	15.640	15.250	15.280	12.929	162,100

← NewerPage 12 of 21 · 1,242 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.