Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	10.500	10.650	10.380	10.400	8.695	122,400
2022-12-06	10.490	10.600	10.390	10.460	8.745	116,200
2022-12-05	10.700	10.870	10.360	10.460	8.745	124,400
2022-12-02	10.930	11.000	10.550	10.700	8.946	147,700
2022-12-01	10.430	10.710	10.280	10.710	8.954	446,100
2022-11-30	10.410	10.650	10.290	10.370	8.670	172,500
2022-11-29	10.290	10.610	10.130	10.410	8.704	194,800
2022-11-28	10.630	10.630	10.210	10.210	8.536	116,700
2022-11-25	10.860	10.880	10.460	10.550	8.821	154,100
2022-11-24	10.310	10.860	10.310	10.860	9.080	107,900
2022-11-23	10.210	10.620	10.120	10.500	8.779	204,000
2022-11-22	10.700	10.810	10.200	10.240	8.562	304,900
2022-11-21	10.500	10.740	10.250	10.740	8.980	220,300
2022-11-18	10.650	10.730	10.100	10.300	8.551	542,300
2022-11-17	10.480	10.680	9.900	10.550	8.759	994,400
2022-11-16	12.140	12.140	10.480	10.480	8.701	1,198,600
2022-11-14	12.340	12.640	11.980	12.140	10.079	408,700
2022-11-11	12.820	12.820	12.300	12.300	10.212	353,900
2022-11-10	12.740	12.840	12.320	12.840	10.660	274,700
2022-11-09	12.990	13.050	12.630	12.870	10.685	154,600
2022-11-08	13.120	13.140	12.790	12.970	10.768	98,100
2022-11-07	13.380	13.530	12.910	13.080	10.859	105,000
2022-11-04	13.280	13.680	13.100	13.480	11.191	287,800
2022-11-03	13.000	13.260	12.750	13.250	11.000	235,100
2022-11-01	12.810	12.990	12.660	12.910	10.718	125,600
2022-10-31	12.780	13.120	12.620	12.750	10.585	205,400
2022-10-28	13.110	13.230	12.860	13.190	10.950	257,200
2022-10-27	12.980	13.090	12.810	13.070	10.851	121,300
2022-10-26	12.820	13.200	12.820	12.900	10.710	217,400
2022-10-25	12.900	13.190	12.820	12.820	10.643	94,300
2022-10-24	12.850	13.190	12.850	13.050	10.834	176,700
2022-10-21	12.960	13.100	12.860	12.860	10.676	123,400
2022-10-20	13.190	13.290	12.900	12.900	10.710	112,800
2022-10-19	12.950	13.140	12.900	13.010	10.801	110,600
2022-10-18	13.190	13.350	12.940	12.950	10.751	162,500
2022-10-17	13.270	13.270	12.990	13.190	10.950	123,200
2022-10-14	13.280	13.350	13.060	13.090	10.867	157,000
2022-10-13	13.070	13.430	13.070	13.200	10.959	171,300
2022-10-11	13.020	13.450	13.000	13.320	11.058	210,300
2022-10-10	12.810	13.220	12.700	13.220	10.975	154,700
2022-10-07	13.030	13.100	12.800	12.800	10.627	346,700
2022-10-06	12.680	13.100	12.660	13.100	10.876	509,500
2022-10-05	13.000	13.120	12.710	12.820	10.643	378,900
2022-10-04	12.500	12.950	12.430	12.900	10.710	252,000
2022-10-03	12.470	12.770	12.200	12.380	10.278	377,800
2022-09-30	12.250	12.360	11.940	12.260	10.178	178,100
2022-09-29	12.250	12.280	12.010	12.190	10.120	92,100
2022-09-28	12.520	12.570	12.270	12.290	10.203	98,700
2022-09-27	12.550	12.740	12.380	12.380	10.278	109,700
2022-09-26	12.770	12.770	12.450	12.550	10.419	114,200
2022-09-23	12.700	12.800	12.450	12.800	10.627	161,400
2022-09-22	12.860	13.060	12.750	12.800	10.627	122,300
2022-09-21	13.390	13.440	12.850	12.950	10.751	333,000
2022-09-20	13.450	13.610	13.430	13.430	11.150	120,400
2022-09-19	13.670	13.700	13.450	13.580	11.274	118,400
2022-09-16	13.580	13.700	13.330	13.700	11.374	226,200
2022-09-15	13.300	13.590	12.920	13.580	11.274	342,900
2022-09-14	13.410	13.420	13.100	13.400	11.125	314,000
2022-09-13	13.190	13.480	12.880	13.410	11.133	317,100
2022-09-12	13.300	13.470	13.170	13.400	11.125	222,400

← NewerPage 17 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.