Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	8.880	8.980	8.850	8.850	8.850	653,400
2026-01-26	8.700	8.860	8.610	8.860	8.860	568,500
2026-01-23	8.540	8.780	8.460	8.700	8.700	858,800
2026-01-22	8.540	8.650	8.460	8.460	8.460	1,245,700
2026-01-21	8.440	8.570	8.420	8.530	8.530	1,220,300
2026-01-20	8.450	8.540	8.370	8.450	8.450	553,200
2026-01-19	8.750	8.770	8.460	8.460	8.460	791,000
2026-01-16	8.730	8.810	8.710	8.790	8.790	284,500
2026-01-15	8.790	8.850	8.680	8.730	8.730	469,100
2026-01-14	8.650	8.770	8.550	8.750	8.750	716,100
2026-01-13	8.520	8.590	8.410	8.560	8.560	882,200
2026-01-12	8.670	8.670	8.440	8.520	8.520	640,900
2026-01-09	8.500	8.620	8.500	8.610	8.610	438,200
2026-01-08	8.680	8.680	8.480	8.480	8.480	956,400
2026-01-07	8.990	8.990	8.570	8.570	8.570	1,069,000
2026-01-06	8.950	9.040	8.900	8.990	8.990	335,500
2026-01-05	8.930	9.000	8.890	8.950	8.950	292,200
2026-01-02	9.100	9.130	8.890	8.940	8.940	549,800
2025-12-30	9.100	9.180	9.040	9.040	9.040	331,600
2025-12-29	8.970	9.100	8.920	9.100	9.100	352,000
2025-12-26	8.860	9.000	8.770	8.980	8.980	402,700
2025-12-23	8.820	8.840	8.750	8.830	8.830	463,400
2025-12-22	8.720	8.780	8.430	8.770	8.770	776,800
2025-12-19	8.700	8.740	8.320	8.570	8.570	1,408,900
2025-12-18	8.525	8.621	8.411	8.535	8.238	821,390
2025-12-17	9.150	9.230	8.770	8.910	8.200	1,514,600
2025-12-16	9.250	9.340	9.160	9.310	8.568	946,100
2025-12-15	9.090	9.250	9.050	9.150	8.420	620,700
2025-12-12	8.980	9.040	8.920	9.000	8.282	883,400
2025-12-11	9.170	9.170	8.840	8.890	8.181	915,100
2025-12-10	9.060	9.170	8.960	9.140	8.411	570,400
2025-12-09	8.790	9.140	8.710	9.050	8.328	1,223,700
2025-12-08	8.730	8.780	8.600	8.780	8.080	724,200
2025-12-05	8.990	9.130	8.600	8.600	7.914	1,388,500
2025-12-04	8.840	9.000	8.800	8.930	8.218	816,200
2025-12-03	8.610	8.810	8.610	8.780	8.080	1,005,000
2025-12-02	8.690	8.730	8.600	8.610	7.923	1,210,700
2025-12-01	8.850	8.900	8.650	8.690	7.997	881,900
2025-11-28	8.670	8.880	8.670	8.830	8.126	797,700
2025-11-27	8.590	8.680	8.560	8.670	7.979	1,025,000
2025-11-26	8.560	8.690	8.550	8.590	7.905	1,049,100
2025-11-25	8.590	8.690	8.480	8.560	7.877	1,134,200
2025-11-24	8.600	8.760	8.550	8.590	7.905	923,500
2025-11-21	8.670	8.700	8.590	8.600	7.914	965,600
2025-11-19	8.750	8.840	8.650	8.650	7.960	926,600
2025-11-18	8.700	8.920	8.580	8.750	8.052	1,242,000
2025-11-17	8.970	9.100	8.700	8.700	8.006	1,913,300
2025-11-14	9.060	9.200	8.940	8.950	8.236	1,559,000
2025-11-13	9.720	9.840	8.930	9.000	8.282	3,339,900
2025-11-12	10.750	10.800	9.540	9.660	8.890	5,687,900
2025-11-11	10.950	11.360	10.860	11.360	10.454	729,300
2025-11-10	10.610	10.900	10.610	10.870	10.003	475,300
2025-11-07	10.330	10.600	10.260	10.600	9.755	250,400
2025-11-06	10.560	10.600	10.330	10.330	9.506	296,700
2025-11-05	10.430	10.620	10.360	10.560	9.718	371,400
2025-11-04	10.350	10.440	10.320	10.420	9.589	247,800
2025-11-03	10.500	10.500	10.310	10.350	9.525	223,300
2025-10-31	10.350	10.500	10.330	10.500	9.663	303,100
2025-10-30	10.130	10.380	10.090	10.360	9.534	316,500
2025-10-29	10.130	10.220	10.090	10.130	9.322	223,500

← NewerPage 4 of 21 · 1,247 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.