Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	12.390	12.480	12.230	12.390	10.286	130,600
2022-06-14	12.590	12.600	12.160	12.290	10.203	145,800
2022-06-13	12.500	12.610	12.260	12.340	10.245	284,600
2022-06-10	12.800	12.820	12.510	12.510	10.386	203,800
2022-06-09	12.990	13.030	12.790	12.870	10.685	195,000
2022-06-08	13.190	13.210	12.970	12.970	10.768	133,800
2022-06-07	12.990	13.220	12.810	13.220	10.975	249,000
2022-06-06	13.250	13.280	12.990	12.990	10.784	146,700
2022-06-03	13.500	13.540	13.120	13.140	10.909	113,900
2022-06-02	13.660	13.660	13.500	13.500	11.208	176,200
2022-06-01	13.720	13.720	13.480	13.660	11.341	167,600
2022-05-31	13.540	13.650	13.400	13.650	11.332	177,100
2022-05-30	13.350	13.570	13.350	13.550	11.249	171,800
2022-05-27	13.480	13.550	13.320	13.340	11.075	208,300
2022-05-26	13.260	13.470	13.080	13.470	11.183	231,800
2022-05-25	13.480	13.480	13.110	13.230	10.984	132,300
2022-05-24	13.300	13.440	12.900	13.440	11.158	337,300
2022-05-23	13.420	13.480	12.910	13.200	10.959	620,400
2022-05-20	13.590	13.630	13.370	13.370	11.100	251,300
2022-05-19	13.390	13.730	13.300	13.580	11.274	502,700
2022-05-18	13.260	13.540	13.010	13.380	11.108	395,500
2022-05-17	13.430	13.650	13.190	13.370	11.100	392,900
2022-05-16	13.090	13.440	12.950	13.440	11.158	1,280,700
2022-05-13	12.780	13.080	12.630	13.080	10.859	259,600
2022-05-12	12.680	12.900	12.470	12.900	10.710	290,600
2022-05-11	12.650	13.000	12.600	12.790	10.618	200,700
2022-05-10	13.080	13.100	12.630	12.630	10.485	218,500
2022-05-09	13.180	13.180	12.780	12.870	10.685	323,300
2022-05-06	12.900	13.280	12.790	13.060	10.842	360,200
2022-05-05	13.040	13.200	12.860	13.020	10.809	371,400
2022-05-04	12.870	13.120	12.620	13.120	10.892	311,100
2022-05-03	12.900	12.910	12.650	12.870	10.685	295,200
2022-05-02	13.100	13.150	12.530	12.920	10.726	297,000
2022-04-29	12.760	13.480	12.720	13.080	10.859	1,643,000
2022-04-28	12.490	12.740	12.360	12.530	10.367	271,400
2022-04-27	12.570	12.750	12.470	12.490	10.334	253,200
2022-04-26	12.660	12.880	12.500	12.500	10.343	635,000
2022-04-25	12.260	12.700	12.130	12.670	10.483	497,200
2022-04-22	12.850	12.850	12.360	12.360	10.227	586,500
2022-04-20	13.000	13.170	12.860	12.860	10.641	423,500
2022-04-19	13.040	13.190	12.870	13.000	10.756	512,600
2022-04-18	12.870	13.320	12.860	13.000	10.756	1,111,400
2022-04-14	13.070	13.070	12.870	12.870	10.649	263,800
2022-04-13	13.060	13.150	12.860	13.050	10.798	266,900
2022-04-12	13.200	13.290	12.940	12.940	10.707	305,000
2022-04-11	13.090	13.370	13.050	13.090	10.831	378,500
2022-04-08	13.200	13.260	12.910	13.150	10.881	578,800
2022-04-07	13.370	13.370	13.080	13.140	10.872	408,100
2022-04-06	13.540	13.540	13.150	13.310	11.013	567,500
2022-04-05	13.910	13.980	13.510	13.510	11.178	555,700
2022-04-04	13.780	13.960	13.690	13.850	11.460	582,700
2022-04-01	13.900	14.040	13.590	13.780	11.402	677,200
2022-03-31	13.960	13.960	13.560	13.780	11.402	670,600
2022-03-30	14.300	14.360	13.710	13.850	11.460	1,170,700
2022-03-29	14.290	14.700	14.200	14.200	11.749	791,200
2022-03-28	14.070	14.210	13.920	14.200	11.749	207,700
2022-03-25	14.120	14.230	13.800	14.010	11.592	644,700
2022-03-24	14.530	14.620	14.070	14.070	11.642	326,400
2022-03-23	14.170	14.740	13.930	14.450	11.956	446,200
2022-03-22	14.100	14.240	13.980	14.190	11.741	751,300

← NewerPage 19 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.