Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.950	15.020	14.700	14.890	12.465	360,400
2023-08-29	14.240	15.190	14.220	14.920	12.491	798,600
2023-08-28	14.070	14.330	13.820	14.230	11.913	738,400
2023-08-25	14.030	14.030	13.800	13.940	11.670	161,600
2023-08-24	13.880	14.040	13.750	14.040	11.754	194,900
2023-08-23	13.700	13.940	13.520	13.940	11.670	363,600
2023-08-22	13.340	13.780	13.260	13.780	11.536	212,900
2023-08-21	13.590	13.660	13.190	13.340	11.168	498,000
2023-08-18	13.250	13.600	12.870	13.600	11.385	427,000
2023-08-17	13.080	13.250	12.700	13.250	11.092	455,800
2023-08-16	13.210	13.450	12.880	13.080	10.950	498,600
2023-08-15	12.810	13.260	12.590	13.260	11.101	285,000
2023-08-14	12.490	13.000	12.220	12.830	10.741	418,600
2023-08-11	11.760	12.490	11.760	12.490	10.456	733,200
2023-08-10	11.440	11.750	11.400	11.680	9.778	191,200
2023-08-09	11.570	11.580	11.310	11.440	9.577	130,600
2023-08-08	11.560	11.780	11.560	11.570	9.686	154,400
2023-08-07	11.930	11.930	11.670	11.800	9.879	205,000
2023-08-04	11.780	11.960	11.670	11.940	9.996	186,400
2023-08-03	11.750	11.800	11.570	11.780	9.862	136,800
2023-08-02	11.670	11.810	11.580	11.700	9.795	106,200
2023-08-01	11.650	11.820	11.500	11.820	9.895	216,600
2023-07-31	11.400	11.700	11.400	11.620	9.728	230,200
2023-07-28	11.700	11.700	11.360	11.380	9.527	116,600
2023-07-27	11.570	11.610	11.350	11.610	9.720	936,900
2023-07-26	11.730	11.730	11.300	11.400	9.544	160,100
2023-07-25	11.850	12.000	11.540	11.670	9.770	183,500
2023-07-24	11.650	11.850	11.600	11.850	9.920	196,800
2023-07-21	11.500	11.650	11.380	11.630	9.736	194,900
2023-07-20	11.500	11.500	11.340	11.370	9.519	103,700
2023-07-19	11.770	11.770	11.310	11.460	9.594	144,400
2023-07-18	11.310	11.750	11.120	11.700	9.795	290,900
2023-07-17	11.310	11.440	11.060	11.200	9.376	220,100
2023-07-14	11.570	11.610	11.280	11.300	9.460	123,900
2023-07-13	11.800	11.800	11.480	11.510	9.636	257,500
2023-07-12	11.650	11.840	11.460	11.680	9.778	266,700
2023-07-11	11.490	11.590	11.210	11.590	9.703	194,500
2023-07-10	11.500	11.640	11.380	11.490	9.619	582,900
2023-07-07	11.280	11.580	11.280	11.500	9.627	244,600
2023-07-06	11.580	11.590	11.240	11.250	9.418	234,800
2023-07-05	11.480	11.650	11.360	11.580	9.694	181,800
2023-07-04	11.150	11.460	11.130	11.450	9.586	128,600
2023-07-03	10.830	11.250	10.750	11.240	9.410	349,700
2023-06-30	10.490	10.960	10.470	10.810	9.050	440,800
2023-06-29	10.350	10.570	10.290	10.490	8.782	255,000
2023-06-28	10.600	10.600	10.340	10.340	8.656	177,300
2023-06-27	10.700	10.740	10.420	10.500	8.790	198,100
2023-06-26	10.750	10.750	10.560	10.700	8.958	170,500
2023-06-23	10.630	10.760	10.600	10.730	8.983	353,000
2023-06-22	10.750	10.750	10.550	10.690	8.949	175,500
2023-06-21	10.790	10.800	10.580	10.750	9.000	246,700
2023-06-20	10.730	10.740	10.630	10.740	8.991	257,100
2023-06-19	11.000	11.000	10.660	10.680	8.941	389,700
2023-06-16	11.010	11.030	10.840	10.940	9.159	191,300
2023-06-15	10.900	11.050	10.860	10.990	9.201	452,100
2023-06-14	10.920	11.010	10.800	10.870	9.100	255,400
2023-06-13	11.070	11.080	10.820	10.920	9.142	154,700
2023-06-12	11.000	11.040	10.910	10.970	9.184	210,800
2023-06-09	11.000	11.020	10.880	10.950	9.167	300,700
2023-06-07	10.860	10.980	10.710	10.890	9.117	412,100

← NewerPage 14 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.