Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.670	10.820	10.550	10.700	8.958	518,500
2023-06-02	10.850	11.030	10.670	10.670	8.933	422,500
2023-06-01	11.100	11.100	10.690	10.780	9.025	368,900
2023-05-31	11.000	11.030	10.850	10.850	9.083	130,500
2023-05-30	11.400	11.400	10.930	11.000	9.209	201,200
2023-05-29	11.300	11.350	11.190	11.270	9.435	100,600
2023-05-26	11.140	11.290	11.110	11.200	9.376	98,300
2023-05-25	11.270	11.420	11.100	11.110	9.301	204,000
2023-05-24	11.490	11.560	11.100	11.170	9.351	231,000
2023-05-23	11.780	11.940	11.460	11.470	9.602	111,400
2023-05-22	11.630	11.830	11.550	11.830	9.904	150,300
2023-05-19	11.870	12.010	11.590	11.700	9.795	273,200
2023-05-18	11.620	12.070	11.550	11.790	9.870	625,400
2023-05-17	11.720	11.830	11.460	11.690	9.787	216,400
2023-05-16	12.070	12.270	11.640	11.760	9.845	125,100
2023-05-15	12.030	12.330	11.950	12.160	10.180	202,900
2023-05-12	11.700	12.300	11.660	12.040	10.080	475,500
2023-05-11	11.320	11.860	11.320	11.780	9.862	166,500
2023-05-10	11.290	11.450	11.250	11.450	9.586	175,000
2023-05-09	11.210	11.460	11.160	11.350	9.502	106,400
2023-05-08	11.250	11.370	11.140	11.210	9.385	212,400
2023-05-05	10.900	11.320	10.900	11.250	9.418	194,200
2023-05-04	10.940	11.310	10.830	11.000	9.209	209,900
2023-05-03	10.870	11.060	10.680	10.930	9.150	150,300
2023-05-02	10.960	10.990	10.770	10.880	9.108	879,700
2023-04-28	11.140	11.220	10.960	10.960	9.175	135,500
2023-04-27	11.200	11.200	10.930	11.140	9.326	118,300
2023-04-26	11.060	11.220	11.020	11.100	9.281	249,100
2023-04-25	11.520	11.520	11.060	11.060	9.247	54,400
2023-04-24	11.520	11.600	11.380	11.380	9.515	127,500
2023-04-20	11.550	11.690	11.420	11.480	9.598	161,200
2023-04-19	11.500	11.620	11.480	11.550	9.657	220,900
2023-04-18	11.590	11.680	11.420	11.600	9.699	292,600
2023-04-17	11.500	11.630	11.440	11.540	9.648	311,800
2023-04-14	11.600	11.660	11.400	11.460	9.582	89,500
2023-04-13	11.490	11.690	11.440	11.580	9.682	162,900
2023-04-12	11.600	11.700	11.450	11.450	9.573	228,900
2023-04-11	11.330	11.670	11.330	11.600	9.699	230,900
2023-04-10	11.450	11.600	11.250	11.250	9.406	151,600
2023-04-05	11.520	11.610	10.790	11.500	9.615	537,600
2023-04-04	11.600	11.670	11.400	11.480	9.598	498,900
2023-04-03	12.000	12.100	11.520	11.600	9.699	848,000
2023-03-31	13.160	13.160	11.940	11.940	9.983	761,100
2023-03-30	12.750	13.380	12.700	13.160	11.003	258,600
2023-03-29	12.800	12.820	12.500	12.820	10.719	198,100
2023-03-28	12.520	12.850	12.350	12.800	10.702	215,300
2023-03-27	12.340	12.610	11.810	12.520	10.468	616,000
2023-03-24	11.210	11.560	10.870	11.530	9.640	200,800
2023-03-23	11.240	11.250	10.920	11.160	9.331	169,900
2023-03-22	11.340	11.370	11.010	11.300	9.448	107,800
2023-03-21	11.400	11.460	11.260	11.290	9.439	44,800
2023-03-20	11.850	11.850	11.170	11.400	9.531	173,000
2023-03-17	12.180	12.180	11.660	11.890	9.941	66,300
2023-03-16	11.760	12.160	11.580	12.140	10.150	130,800
2023-03-15	11.830	11.920	11.570	11.670	9.757	126,900
2023-03-14	12.170	12.270	11.830	11.830	9.891	97,300
2023-03-13	12.890	12.890	12.180	12.180	10.184	144,900
2023-03-10	12.930	12.940	12.240	12.940	10.819	145,900
2023-03-09	12.780	12.940	12.720	12.800	10.702	81,800
2023-03-08	12.730	12.850	12.560	12.850	10.744	88,000

← NewerPage 15 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.