Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	12.750	12.840	12.410	12.750	10.660	98,600
2023-03-06	12.350	12.720	12.200	12.720	10.635	78,300
2023-03-03	12.690	12.730	12.350	12.350	10.326	99,100
2023-03-02	12.200	12.620	12.100	12.530	10.476	209,000
2023-03-01	12.000	12.330	11.780	12.250	10.242	337,700
2023-02-28	11.900	12.340	11.850	12.000	10.033	287,300
2023-02-27	11.960	12.010	11.740	11.900	9.950	116,400
2023-02-24	12.080	12.210	11.960	11.960	10.000	65,800
2023-02-23	12.480	12.480	12.000	12.080	10.100	102,300
2023-02-22	12.340	12.700	11.950	12.250	10.242	247,800
2023-02-17	12.080	12.500	12.070	12.380	10.351	107,700
2023-02-16	12.100	12.450	12.000	12.250	10.242	179,500
2023-02-15	11.860	12.370	11.860	12.230	10.225	343,100
2023-02-14	11.440	11.850	11.400	11.850	9.908	252,800
2023-02-13	11.230	11.740	11.230	11.460	9.582	205,100
2023-02-10	11.900	12.130	11.120	11.210	9.373	515,800
2023-02-08	11.650	12.150	11.540	12.070	10.092	221,300
2023-02-07	11.540	11.640	11.310	11.640	9.732	115,700
2023-02-06	11.560	11.770	11.480	11.490	9.607	102,300
2023-02-03	11.330	11.800	11.220	11.570	9.674	1,224,700
2023-02-02	11.600	11.630	11.310	11.560	9.665	110,500
2023-02-01	11.300	11.700	11.150	11.700	9.782	168,100
2023-01-31	11.500	11.580	11.300	11.300	9.448	127,900
2023-01-30	11.630	11.800	11.450	11.500	9.615	167,900
2023-01-27	11.720	11.720	11.540	11.600	9.699	81,700
2023-01-26	11.650	11.910	11.600	11.600	9.699	173,000
2023-01-25	11.410	11.770	11.260	11.700	9.782	135,300
2023-01-24	11.500	11.500	11.180	11.330	9.473	134,900
2023-01-23	11.270	11.500	11.250	11.440	9.565	216,900
2023-01-20	10.920	11.200	10.810	11.200	9.364	93,000
2023-01-19	10.830	11.100	10.750	10.920	9.130	118,900
2023-01-18	10.720	11.190	10.720	10.840	9.063	290,700
2023-01-17	10.720	10.840	10.650	10.730	8.971	56,200
2023-01-16	10.730	10.770	10.580	10.730	8.971	61,200
2023-01-13	10.730	10.930	10.730	10.730	8.971	60,800
2023-01-12	10.720	11.150	10.510	10.920	9.130	159,000
2023-01-11	10.670	10.850	10.580	10.720	8.963	130,000
2023-01-10	10.560	10.730	10.470	10.680	8.929	126,700
2023-01-09	10.650	10.700	10.400	10.540	8.812	140,600
2023-01-06	10.040	10.700	10.030	10.700	8.946	161,000
2023-01-05	10.000	10.110	9.890	10.040	8.394	66,100
2023-01-04	9.980	9.980	9.640	9.960	8.327	235,600
2023-01-03	10.140	10.170	9.670	9.690	8.102	309,600
2023-01-02	10.410	10.490	10.200	10.200	8.528	125,800
2022-12-29	10.560	10.660	10.400	10.400	8.695	74,200
2022-12-28	10.390	10.680	10.380	10.460	8.745	108,700
2022-12-27	10.420	10.510	10.240	10.450	8.737	172,700
2022-12-26	10.440	10.500	10.300	10.400	8.695	48,200
2022-12-23	10.200	10.480	10.170	10.390	8.687	87,700
2022-12-22	10.120	10.250	10.050	10.150	8.486	85,700
2022-12-21	10.080	10.300	10.010	10.110	8.453	119,600
2022-12-20	9.630	10.260	9.630	10.080	8.428	158,500
2022-12-19	9.720	9.760	9.510	9.760	8.160	103,000
2022-12-16	9.870	9.920	9.600	9.600	8.026	168,900
2022-12-15	9.700	9.870	9.600	9.870	8.252	138,100
2022-12-14	9.570	9.760	9.130	9.730	8.135	492,100
2022-12-13	9.440	9.860	9.440	9.600	8.026	270,200
2022-12-12	9.490	9.600	9.350	9.510	7.951	202,100
2022-12-09	10.120	10.140	9.490	9.490	7.934	651,700
2022-12-08	10.410	10.450	10.060	10.090	8.436	127,700

← NewerPage 16 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.