Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	12.960	13.300	12.860	13.300	11.042	283,600
2022-09-08	12.730	13.130	12.730	12.950	10.751	279,400
2022-09-06	12.800	12.800	12.640	12.730	10.569	79,400
2022-09-05	12.460	12.850	12.340	12.850	10.668	131,300
2022-09-02	12.450	12.510	12.240	12.310	10.220	1,347,000
2022-09-01	12.550	12.900	12.420	12.550	10.419	1,298,600
2022-08-31	12.520	12.730	12.360	12.500	10.378	160,500
2022-08-30	12.880	12.990	12.420	12.510	10.386	117,200
2022-08-29	12.950	12.950	12.720	12.840	10.660	122,100
2022-08-26	12.970	12.970	12.430	12.940	10.743	171,600
2022-08-25	13.030	13.100	12.790	12.990	10.784	87,900
2022-08-24	12.500	13.030	12.500	12.970	10.768	186,000
2022-08-23	12.500	12.620	12.390	12.620	10.477	111,900
2022-08-22	12.610	12.690	12.300	12.510	10.386	104,600
2022-08-19	12.680	12.680	12.290	12.630	10.485	157,700
2022-08-18	12.950	12.950	12.460	12.680	10.527	433,600
2022-08-17	12.600	12.800	12.400	12.800	10.627	142,200
2022-08-16	11.780	12.640	11.780	12.640	10.494	273,500
2022-08-15	11.710	12.180	11.680	11.980	9.946	216,800
2022-08-12	11.820	11.870	11.620	11.760	9.763	161,200
2022-08-11	11.370	11.760	11.370	11.750	9.755	1,243,300
2022-08-10	11.180	11.550	11.080	11.450	9.506	199,100
2022-08-09	11.660	11.940	10.960	11.150	9.257	455,600
2022-08-08	11.280	11.640	11.280	11.600	9.630	259,600
2022-08-05	11.200	11.470	11.070	11.290	9.373	210,400
2022-08-04	10.800	11.190	10.770	11.150	9.257	165,600
2022-08-03	10.970	11.040	10.760	10.760	8.933	178,000
2022-08-02	10.840	11.080	10.720	10.970	9.107	188,400
2022-08-01	10.980	10.980	10.670	10.740	8.916	150,800
2022-07-29	10.950	10.970	10.720	10.730	8.908	132,900
2022-07-28	10.730	11.040	10.730	10.890	9.041	122,100
2022-07-27	10.550	10.920	10.540	10.890	9.041	152,500
2022-07-26	10.880	10.980	10.540	10.540	8.750	158,200
2022-07-25	10.610	10.880	10.610	10.880	9.033	63,800
2022-07-22	10.620	10.780	10.600	10.650	8.842	110,200
2022-07-21	10.540	10.690	10.540	10.620	8.817	89,100
2022-07-20	10.390	10.680	10.370	10.670	8.858	290,500
2022-07-19	10.230	10.440	10.210	10.300	8.551	150,900
2022-07-18	10.330	10.500	10.210	10.320	8.568	146,400
2022-07-15	10.280	10.330	10.140	10.230	8.493	103,800
2022-07-14	10.060	10.310	10.050	10.230	8.493	202,700
2022-07-13	10.310	10.620	10.290	10.350	8.593	170,900
2022-07-12	10.670	10.670	10.320	10.460	8.684	224,600
2022-07-11	10.700	10.790	10.590	10.640	8.833	123,700
2022-07-08	10.810	10.990	10.710	10.730	8.908	115,700
2022-07-07	11.110	11.260	10.900	10.900	9.049	141,900
2022-07-06	10.870	11.130	10.740	10.930	9.074	189,500
2022-07-05	11.090	11.090	10.860	10.870	9.024	206,200
2022-07-04	10.800	11.190	10.680	11.100	9.215	158,100
2022-07-01	10.620	10.880	10.420	10.710	8.891	206,000
2022-06-30	10.900	10.900	10.470	10.510	8.725	327,700
2022-06-29	11.140	11.140	10.760	10.920	9.066	325,900
2022-06-28	11.420	11.430	11.030	11.030	9.157	198,400
2022-06-27	11.430	11.500	11.150	11.260	9.348	295,400
2022-06-24	11.670	11.790	11.300	11.300	9.381	307,300
2022-06-23	11.960	11.970	11.590	11.600	9.630	536,700
2022-06-22	11.940	12.200	11.820	11.840	9.830	214,100
2022-06-21	12.190	12.300	11.780	11.930	9.904	279,000
2022-06-20	12.250	12.350	11.970	12.130	10.070	277,600
2022-06-17	12.260	12.460	12.130	12.250	10.170	225,100

← NewerPage 18 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.