Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15.600	15.800	15.360	15.620	13.216	237,300
2023-11-27	14.990	15.610	14.750	15.610	13.208	370,900
2023-11-24	14.750	14.980	14.750	14.950	12.649	143,300
2023-11-23	14.680	14.970	14.680	14.750	12.480	171,000
2023-11-22	14.860	15.110	14.650	14.650	12.396	155,500
2023-11-21	15.360	15.490	14.670	14.860	12.573	195,600
2023-11-20	15.050	15.510	14.880	15.360	12.996	394,900
2023-11-17	15.010	15.190	14.750	15.190	12.853	186,700
2023-11-16	14.610	15.000	14.610	15.000	12.692	398,700
2023-11-14	14.610	14.950	14.500	14.500	12.269	432,400
2023-11-13	14.340	14.790	14.230	14.610	12.362	512,100
2023-11-10	13.920	14.660	13.710	14.340	12.133	805,800
2023-11-09	13.400	13.750	13.300	13.390	11.330	136,300
2023-11-08	13.260	13.480	13.020	13.480	11.406	162,400
2023-11-07	13.290	13.590	12.970	13.260	11.220	170,600
2023-11-06	13.230	13.250	12.960	13.220	11.186	124,300
2023-11-03	12.750	13.250	12.630	13.250	11.211	208,700
2023-11-01	12.460	12.740	12.360	12.740	10.780	220,400
2023-10-31	12.500	12.650	11.890	12.630	10.686	316,900
2023-10-30	13.130	13.230	12.460	12.460	10.543	295,200
2023-10-27	13.540	13.780	13.100	13.120	10.984	164,100
2023-10-26	13.450	13.900	13.440	13.530	11.327	313,600
2023-10-25	13.450	13.590	13.220	13.440	11.252	338,400
2023-10-24	13.310	13.750	13.200	13.500	11.302	308,100
2023-10-23	12.930	13.300	12.900	13.130	10.992	981,600
2023-10-20	12.360	13.150	12.270	12.990	10.875	2,001,100
2023-10-19	12.310	12.530	12.280	12.360	10.347	123,500
2023-10-18	12.630	12.670	12.220	12.240	10.247	221,800
2023-10-17	13.170	13.170	12.440	12.630	10.573	543,300
2023-10-16	13.290	13.470	13.080	13.170	11.026	151,900
2023-10-13	13.150	13.380	12.860	13.290	11.126	255,800
2023-10-11	13.000	13.320	12.690	13.320	11.151	239,200
2023-10-10	12.130	13.080	12.130	13.080	10.950	317,500
2023-10-09	12.420	12.440	12.170	12.170	10.188	277,900
2023-10-06	12.580	12.660	12.230	12.520	10.481	119,300
2023-10-05	12.550	12.640	12.340	12.640	10.582	92,900
2023-10-04	12.840	12.840	12.470	12.550	10.506	171,500
2023-10-03	13.010	13.010	12.620	12.640	10.582	161,500
2023-10-02	13.280	13.280	12.800	12.910	10.808	143,600
2023-09-29	13.290	13.640	13.220	13.280	11.118	356,900
2023-09-28	12.740	13.360	12.740	13.260	11.101	204,600
2023-09-27	13.250	13.290	12.700	12.860	10.766	254,300
2023-09-26	13.400	13.470	13.040	13.250	11.092	339,200
2023-09-25	13.790	13.790	13.260	13.280	11.118	253,200
2023-09-22	13.770	14.020	13.710	13.790	11.545	214,100
2023-09-21	14.130	14.130	13.670	13.670	11.444	259,800
2023-09-20	13.890	14.230	13.890	14.140	11.838	134,400
2023-09-19	13.960	14.170	13.860	13.980	11.704	142,600
2023-09-18	14.220	14.250	13.970	13.970	11.695	198,300
2023-09-15	14.680	14.730	14.180	14.380	12.038	154,200
2023-09-14	14.900	14.950	14.650	14.740	12.340	195,100
2023-09-13	14.700	14.890	14.510	14.890	12.465	335,500
2023-09-12	14.000	14.660	13.990	14.660	12.273	217,100
2023-09-11	14.260	14.260	13.770	14.070	11.779	188,300
2023-09-08	14.030	14.120	13.850	14.060	11.771	189,600
2023-09-06	13.970	14.220	13.970	14.030	11.745	279,700
2023-09-05	14.070	14.100	13.850	13.980	11.704	207,000
2023-09-04	14.330	14.400	13.930	14.070	11.779	267,400
2023-09-01	14.520	14.650	14.460	14.480	12.122	185,400
2023-08-31	14.780	14.800	14.430	14.650	12.264	290,800

← NewerPage 13 of 21 · 1,247 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.