Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.090	7.170	7.000	7.000	7.000	695,500
2026-04-24	7.030	7.110	7.010	7.070	7.070	742,200
2026-04-23	7.150	7.170	7.040	7.040	7.040	795,600
2026-04-22	7.060	7.210	7.050	7.150	7.150	959,200
2026-04-20	7.250	7.270	7.040	7.060	7.060	1,260,900
2026-04-17	7.260	7.300	7.150	7.210	7.210	686,200
2026-04-16	7.220	7.320	7.090	7.120	7.120	1,013,300
2026-04-15	7.450	7.500	7.210	7.210	7.210	1,165,100
2026-04-14	7.520	7.570	7.430	7.450	7.450	796,500
2026-04-13	7.420	7.520	7.370	7.510	7.510	636,000
2026-04-10	7.580	7.650	7.440	7.470	7.470	744,800
2026-04-09	7.350	7.580	7.340	7.580	7.580	632,100
2026-04-08	7.330	7.430	7.210	7.280	7.280	1,118,700
2026-04-07	7.420	7.420	7.110	7.130	7.130	1,057,800
2026-04-06	7.440	7.610	7.320	7.380	7.380	1,049,900
2026-04-02	7.050	7.490	6.980	7.490	7.490	2,187,500
2026-04-01	7.150	7.250	7.090	7.100	7.100	1,856,200
2026-03-31	6.970	7.240	6.970	7.130	7.130	2,064,900
2026-03-30	6.830	7.100	6.830	6.950	6.950	2,460,600
2026-03-27	6.800	6.900	6.720	6.750	6.750	1,972,900
2026-03-26	6.840	6.990	6.760	6.800	6.800	3,094,400
2026-03-25	7.290	7.470	6.760	6.850	6.850	8,113,600
2026-03-24	7.950	7.970	7.660	7.690	7.690	3,088,900
2026-03-23	8.160	8.240	7.880	8.060	8.060	1,781,200
2026-03-20	8.100	8.160	7.970	8.150	8.150	1,291,700
2026-03-19	8.090	8.140	8.000	8.130	8.130	956,600
2026-03-18	8.140	8.240	8.120	8.120	8.120	505,400
2026-03-17	8.100	8.260	8.090	8.160	8.160	435,800
2026-03-16	8.150	8.250	8.090	8.090	8.090	354,700
2026-03-13	8.110	8.260	8.040	8.060	8.060	612,900
2026-03-12	8.220	8.220	8.050	8.110	8.110	1,013,100
2026-03-11	8.400	8.450	8.220	8.230	8.230	942,600
2026-03-10	8.180	8.420	8.150	8.420	8.420	1,215,300
2026-03-09	8.100	8.200	8.010	8.200	8.200	962,900
2026-03-06	7.910	8.170	7.890	8.070	8.070	1,290,100
2026-03-05	8.010	8.090	7.890	7.910	7.910	1,259,700
2026-03-04	8.060	8.140	7.940	8.010	8.010	1,125,600
2026-03-03	8.080	8.150	7.970	8.010	8.010	1,282,300
2026-03-02	8.080	8.240	7.960	8.180	8.180	1,157,200
2026-02-27	8.190	8.240	8.030	8.030	8.030	1,292,900
2026-02-26	8.370	8.430	8.190	8.190	8.190	1,512,300
2026-02-25	8.580	8.600	8.340	8.340	8.340	801,400
2026-02-24	8.320	8.570	8.320	8.570	8.570	1,869,000
2026-02-23	8.380	8.440	8.230	8.320	8.320	783,200
2026-02-20	8.350	8.450	8.250	8.380	8.380	1,023,600
2026-02-19	8.140	8.350	8.100	8.350	8.350	778,300
2026-02-18	8.240	8.280	8.080	8.080	8.080	1,005,800
2026-02-13	8.190	8.190	8.080	8.180	8.180	985,400
2026-02-12	8.330	8.430	8.150	8.150	8.150	1,540,700
2026-02-11	8.260	8.380	8.260	8.320	8.320	542,300
2026-02-10	8.300	8.350	8.230	8.250	8.250	767,400
2026-02-09	8.220	8.360	8.200	8.220	8.220	838,200
2026-02-06	8.510	8.520	8.160	8.190	8.190	1,731,600
2026-02-05	8.620	8.710	8.490	8.500	8.500	1,189,300
2026-02-04	8.840	8.880	8.650	8.650	8.650	927,000
2026-02-03	8.900	9.050	8.830	8.840	8.840	962,500
2026-02-02	8.740	8.870	8.710	8.810	8.810	651,900
2026-01-30	8.760	8.870	8.710	8.720	8.720	681,400
2026-01-29	9.020	9.080	8.700	8.800	8.800	771,900
2026-01-28	8.870	9.120	8.870	9.020	9.020	814,100

← NewerPage 3 of 21 · 1,243 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.