Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	10.150	10.180	10.060	10.120	9.313	158,100
2025-10-27	10.200	10.260	10.130	10.130	9.322	157,700
2025-10-24	9.990	10.160	9.970	10.080	9.276	399,500
2025-10-23	10.070	10.120	9.940	9.980	9.184	221,600
2025-10-22	10.090	10.090	9.940	10.030	9.230	250,200
2025-10-21	10.050	10.120	10.000	10.050	9.249	174,800
2025-10-20	10.190	10.190	10.050	10.050	9.249	253,300
2025-10-17	10.130	10.170	10.060	10.120	9.313	172,000
2025-10-16	10.100	10.230	10.010	10.130	9.322	334,600
2025-10-15	10.040	10.190	10.030	10.090	9.285	1,078,600
2025-10-14	10.050	10.230	9.970	10.030	9.230	458,400
2025-10-13	10.010	10.100	9.850	10.050	9.249	573,200
2025-10-10	10.110	10.130	9.800	9.930	9.138	809,300
2025-10-09	10.180	10.250	9.960	10.040	9.239	502,300
2025-10-08	10.190	10.270	10.120	10.180	9.368	342,900
2025-10-07	10.260	10.260	10.080	10.190	9.377	357,200
2025-10-06	10.390	10.430	10.200	10.230	9.414	348,200
2025-10-03	10.530	10.530	10.360	10.410	9.580	283,000
2025-10-02	10.640	10.730	10.350	10.520	9.681	400,400
2025-10-01	10.680	10.840	10.650	10.750	9.893	408,600
2025-09-30	10.930	10.980	10.650	10.680	9.828	383,500
2025-09-29	11.020	11.110	10.860	10.930	10.058	679,500
2025-09-26	10.900	11.080	10.790	11.020	10.141	246,500
2025-09-25	10.960	11.000	10.760	10.850	9.985	222,500
2025-09-24	10.900	10.970	10.750	10.960	10.086	411,400
2025-09-23	10.780	10.940	10.740	10.900	10.031	272,400
2025-09-22	11.100	11.100	10.700	10.730	9.874	713,300
2025-09-19	10.760	11.130	10.750	11.100	10.215	338,000
2025-09-18	10.980	10.990	10.730	10.760	9.902	308,300
2025-09-17	10.840	11.110	10.830	10.960	10.086	380,800
2025-09-16	10.970	11.050	10.800	10.890	10.022	284,400
2025-09-15	10.760	11.070	10.690	10.970	10.095	352,900
2025-09-12	10.750	10.800	10.570	10.730	9.874	289,600
2025-09-11	10.750	10.820	10.560	10.650	9.801	251,800
2025-09-10	10.740	10.840	10.660	10.780	9.920	204,400
2025-09-09	10.780	10.900	10.730	10.760	9.902	296,900
2025-09-08	10.760	10.860	10.710	10.780	9.920	408,800
2025-09-05	10.660	10.780	10.570	10.670	9.819	388,800
2025-09-04	10.500	10.650	10.500	10.630	9.782	289,900
2025-09-03	10.520	10.590	10.410	10.520	9.681	256,300
2025-09-02	10.410	10.470	10.250	10.450	9.617	246,700
2025-09-01	10.370	10.520	10.300	10.520	9.681	342,300
2025-08-29	10.400	10.600	10.300	10.380	9.552	586,300
2025-08-28	10.350	10.550	10.350	10.430	9.598	386,700
2025-08-27	10.250	10.340	10.120	10.340	9.515	633,200
2025-08-26	10.340	10.450	10.210	10.220	9.405	235,300
2025-08-25	10.300	10.470	10.280	10.340	9.515	344,100
2025-08-22	10.100	10.280	10.010	10.280	9.460	597,300
2025-08-21	10.090	10.140	9.890	10.120	9.313	695,900
2025-08-20	10.040	10.250	10.000	10.100	9.295	808,300
2025-08-19	10.280	10.280	10.000	10.040	9.239	330,200
2025-08-18	10.140	10.310	10.110	10.290	9.469	225,500
2025-08-15	10.090	10.290	10.060	10.120	9.313	323,500
2025-08-14	10.200	10.240	10.000	10.090	9.285	504,100
2025-08-13	10.410	10.420	10.190	10.200	9.387	277,500
2025-08-12	10.490	10.620	10.350	10.370	9.543	398,100
2025-08-11	10.550	10.650	10.360	10.440	9.608	313,800
2025-08-08	10.720	10.990	10.610	10.610	9.764	598,200
2025-08-07	10.650	10.690	10.460	10.580	9.736	257,300
2025-08-06	10.320	10.650	10.240	10.540	9.700	512,800

← NewerPage 5 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.