Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	15.770	15.770	15.040	15.360	12.709	217,600
2021-12-20	15.300	15.890	15.300	15.770	13.048	337,700
2021-12-17	15.000	15.630	14.800	15.630	12.933	471,100
2021-12-16	15.150	15.170	14.870	15.010	12.419	239,700
2021-12-15	14.880	15.150	14.550	15.150	12.535	221,600
2021-12-14	15.030	15.130	14.640	14.800	12.246	240,800
2021-12-13	14.850	15.240	14.770	14.880	12.312	244,800
2021-12-10	14.810	14.930	14.630	14.850	12.287	162,700
2021-12-09	14.760	14.800	14.480	14.800	12.246	197,900
2021-12-08	14.500	14.930	14.360	14.770	12.221	194,100
2021-12-07	14.360	14.600	14.230	14.500	11.998	292,400
2021-12-06	13.920	14.430	13.890	14.210	11.758	287,300
2021-12-03	13.690	14.090	13.580	13.990	11.576	255,900
2021-12-02	14.190	14.270	13.500	13.580	11.236	617,400
2021-12-01	14.940	15.200	13.900	13.900	11.501	526,700
2021-11-30	15.210	15.210	14.370	14.940	12.362	354,800
2021-11-29	15.400	15.680	14.920	15.300	12.659	323,000
2021-11-26	15.300	15.300	14.550	15.300	12.659	367,100
2021-11-25	15.250	15.490	14.950	15.490	12.817	147,900
2021-11-24	15.490	15.570	15.020	15.020	12.428	158,400
2021-11-23	15.740	16.100	15.280	15.450	12.784	709,500
2021-11-22	14.920	15.760	14.920	15.680	12.974	737,800
2021-11-19	14.880	15.080	14.600	14.920	12.345	191,600
2021-11-18	14.550	15.050	14.500	14.890	12.320	373,100
2021-11-17	15.000	15.120	14.260	14.550	12.039	502,700
2021-11-16	14.370	14.700	14.110	14.690	12.155	272,300
2021-11-12	14.660	14.770	14.350	14.350	11.873	224,700
2021-11-11	14.770	14.770	14.590	14.720	12.180	402,700
2021-11-10	14.550	14.770	14.330	14.770	12.221	280,400
2021-11-09	14.110	14.550	13.960	14.550	12.039	186,700
2021-11-08	13.810	14.150	13.740	14.110	11.675	325,500
2021-11-05	14.270	14.400	13.400	13.850	11.460	522,200
2021-11-04	14.500	14.590	14.170	14.220	11.766	206,200
2021-11-03	13.890	14.510	13.810	14.500	11.998	121,500
2021-11-01	13.890	14.070	13.720	13.900	11.501	1,202,900
2021-10-29	14.000	14.160	13.800	13.800	11.418	477,700
2021-10-28	14.500	14.560	14.000	14.000	11.584	323,300
2021-10-27	14.750	14.790	14.300	14.550	12.039	199,600
2021-10-26	14.790	14.800	14.300	14.800	12.246	292,900
2021-10-25	13.910	15.000	13.850	15.000	12.411	302,600
2021-10-22	14.200	14.270	13.440	13.800	11.418	743,700
2021-10-21	14.100	14.300	13.780	14.300	11.832	186,800

← NewerPage 21 of 21 · 1,242 trading days

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.