Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.830	6.000	5.800	5.870	5.870	730,400
2026-07-21	5.990	5.990	5.710	5.800	5.800	866,300
2026-07-20	6.030	6.090	5.940	5.960	5.960	411,100
2026-07-17	6.020	6.080	6.000	6.040	6.040	411,800
2026-07-16	6.010	6.060	5.980	6.010	6.010	387,400
2026-07-15	6.060	6.140	6.000	6.010	6.010	301,700
2026-07-14	6.060	6.180	5.960	6.160	6.160	743,300
2026-07-13	6.150	6.180	6.030	6.030	6.030	459,500
2026-07-10	6.060	6.220	6.030	6.160	6.160	665,900
2026-07-09	5.890	6.060	5.890	6.010	6.010	379,900
2026-07-08	5.870	6.010	5.820	5.890	5.890	549,600
2026-07-07	5.980	6.070	5.890	5.890	5.890	403,400
2026-07-06	6.240	6.240	5.930	5.940	5.940	314,600
2026-07-03	6.110	6.240	6.090	6.130	6.130	365,000
2026-07-02	6.030	6.150	6.010	6.070	6.070	239,800
2026-07-01	6.230	6.230	6.000	6.020	6.020	245,200
2026-06-30	6.200	6.240	6.030	6.150	6.150	685,000
2026-06-29	6.050	6.250	6.000	6.200	6.200	554,700
2026-06-26	5.910	6.060	5.910	6.030	6.030	345,000
2026-06-25	6.070	6.070	5.910	5.910	5.910	729,500
2026-06-24	5.900	6.050	5.900	6.010	6.010	372,200
2026-06-23	5.800	5.990	5.730	5.970	5.970	742,400
2026-06-22	5.880	5.920	5.780	5.800	5.800	987,300
2026-06-19	5.810	5.940	5.750	5.880	5.880	702,500
2026-06-18	6.000	6.010	5.800	5.800	5.800	748,200
2026-06-17	6.180	6.200	5.930	5.950	5.950	1,174,500
2026-06-16	6.100	6.170	6.010	6.140	6.140	895,100
2026-06-15	6.250	6.260	6.060	6.070	6.070	766,300
2026-06-12	6.310	6.440	6.150	6.150	6.150	656,300
2026-06-11	6.350	6.370	6.070	6.310	6.310	1,565,300
2026-06-10	6.500	6.560	6.240	6.280	6.280	1,190,600
2026-06-09	6.140	6.580	6.140	6.580	6.580	1,492,300
2026-06-08	6.110	6.190	6.010	6.120	6.120	1,674,200
2026-06-05	6.280	6.340	6.100	6.110	6.110	1,248,700
2026-06-03	6.300	6.390	6.150	6.210	6.210	875,800
2026-06-02	6.300	6.400	6.270	6.400	6.400	452,400
2026-06-01	6.280	6.320	6.170	6.250	6.250	1,073,700
2026-05-29	6.350	6.380	6.210	6.280	6.280	793,000
2026-05-28	6.330	6.430	6.320	6.350	6.350	771,600
2026-05-27	6.590	6.590	6.350	6.360	6.360	768,100
2026-05-26	6.670	6.670	6.480	6.530	6.530	1,048,900
2026-05-25	6.370	6.690	6.370	6.670	6.670	1,317,100
2026-05-22	6.370	6.430	6.210	6.340	6.340	944,100
2026-05-21	6.650	6.650	6.320	6.390	6.390	886,400
2026-05-20	6.380	6.650	6.350	6.650	6.650	667,700
2026-05-19	6.430	6.450	6.270	6.370	6.370	897,200
2026-05-18	6.370	6.400	6.250	6.370	6.370	690,000
2026-05-15	6.390	6.550	6.320	6.370	6.370	632,400
2026-05-14	6.590	6.720	6.260	6.440	6.440	2,279,500
2026-05-13	6.900	6.970	6.610	6.610	6.610	950,700
2026-05-12	6.770	6.950	6.730	6.840	6.840	825,500
2026-05-11	6.970	6.990	6.730	6.730	6.730	1,125,900
2026-05-08	7.040	7.090	6.900	6.930	6.930	1,089,000
2026-05-07	7.070	7.140	6.980	7.020	7.020	765,900
2026-05-06	7.050	7.120	6.970	7.090	7.090	644,400
2026-05-05	7.050	7.120	6.980	7.040	7.040	702,300
2026-05-04	7.010	7.140	7.000	7.050	7.050	528,100
2026-04-30	6.950	7.060	6.910	6.990	6.990	679,000
2026-04-29	6.930	7.060	6.850	6.880	6.880	976,500
2026-04-28	7.050	7.050	6.880	6.970	6.970	1,338,200

← NewerPage 2 of 3 · 124 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.