Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	14.120	14.190	13.950	14.100	11.667	258,100
2022-03-18	13.930	14.300	13.720	14.080	11.650	551,600
2022-03-17	14.250	14.250	13.900	13.900	11.501	313,500
2022-03-16	14.000	14.250	13.840	14.240	11.782	224,900
2022-03-15	13.940	14.250	13.830	13.910	11.509	184,100
2022-03-14	14.370	14.370	13.850	13.850	11.460	460,200
2022-03-11	15.020	15.040	14.210	14.380	11.898	276,100
2022-03-10	14.960	15.000	14.680	15.000	12.411	172,300
2022-03-09	14.700	15.020	14.600	15.000	12.411	231,600
2022-03-08	15.450	15.450	14.660	14.680	12.146	345,400
2022-03-07	15.510	15.770	14.620	15.380	12.726	374,000
2022-03-04	15.340	15.500	14.850	15.500	12.825	661,100
2022-03-03	15.850	15.850	15.210	15.340	12.693	429,700
2022-03-02	14.500	15.800	14.500	15.800	13.073	432,100
2022-02-25	14.600	14.870	14.270	14.480	11.981	354,300
2022-02-24	14.000	14.700	13.790	14.660	12.130	486,200
2022-02-23	13.940	14.390	13.940	14.190	11.741	342,100
2022-02-22	13.900	14.160	13.900	13.940	11.534	202,800
2022-02-21	14.400	14.400	13.880	13.880	11.485	427,000
2022-02-18	14.200	14.400	13.860	14.400	11.915	319,000
2022-02-17	14.120	14.470	14.110	14.200	11.749	1,461,300
2022-02-16	14.270	14.270	14.070	14.120	11.683	107,500
2022-02-15	14.030	14.300	14.030	14.110	11.675	122,000
2022-02-14	14.020	14.300	13.900	14.010	11.592	300,400
2022-02-11	14.140	14.270	13.910	13.940	11.534	397,900
2022-02-10	14.300	14.300	14.040	14.280	11.816	129,600
2022-02-09	14.000	14.300	13.900	14.300	11.832	119,000
2022-02-08	14.130	14.460	13.920	14.000	11.584	161,400
2022-02-07	13.810	14.200	13.470	14.200	11.749	450,100
2022-02-04	13.870	14.040	13.520	13.650	11.294	361,800
2022-02-03	14.090	14.300	13.870	13.870	11.476	221,100
2022-02-02	14.280	14.350	13.940	14.110	11.675	215,700
2022-02-01	14.110	14.270	14.020	14.200	11.749	152,700
2022-01-31	13.950	14.230	13.830	14.100	11.667	302,200
2022-01-28	13.720	13.980	13.450	13.930	11.526	511,300
2022-01-27	13.500	13.780	13.380	13.700	11.336	544,600
2022-01-26	14.350	14.590	13.160	13.300	11.005	1,673,500
2022-01-25	13.850	14.300	13.840	14.290	11.824	451,900
2022-01-24	14.110	14.320	13.870	13.970	11.559	266,400
2022-01-21	14.300	14.650	14.110	14.110	11.675	320,500
2022-01-20	14.090	14.750	14.090	14.200	11.749	1,343,800
2022-01-19	14.000	14.500	13.960	14.110	11.675	336,500
2022-01-18	13.980	14.150	13.840	13.880	11.485	295,400
2022-01-17	14.190	14.220	13.930	13.980	11.567	189,100
2022-01-14	14.090	14.260	13.920	14.190	11.741	264,100
2022-01-13	14.310	14.380	14.000	14.070	11.642	214,200
2022-01-12	14.220	14.510	14.060	14.190	11.741	176,100
2022-01-11	14.300	14.400	14.020	14.190	11.741	143,200
2022-01-10	13.950	14.350	13.790	14.300	11.832	149,100
2022-01-07	14.190	14.230	13.880	14.120	11.683	174,200
2022-01-06	14.050	14.290	13.850	14.190	11.741	365,900
2022-01-05	14.920	14.970	14.020	14.020	11.600	212,600
2022-01-04	15.610	15.680	14.910	14.910	12.337	159,700
2022-01-03	15.900	16.420	15.440	15.610	12.916	275,200
2021-12-30	15.950	16.100	15.820	15.860	13.123	294,300
2021-12-29	15.900	16.150	15.750	15.800	13.073	257,700
2021-12-28	15.800	15.900	15.600	15.800	13.073	202,900
2021-12-27	15.500	15.850	15.410	15.800	13.073	183,900
2021-12-23	15.470	15.520	15.140	15.500	12.825	1,226,700
2021-12-22	15.360	15.480	15.010	15.480	12.808	102,200

← NewerPage 20 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.