Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.310	10.330	10.110	10.150	9.341	513,000
2025-05-09	10.300	10.420	10.150	10.230	9.414	759,900
2025-05-08	10.350	10.460	10.250	10.290	9.469	486,500
2025-05-07	10.380	10.400	10.120	10.230	9.414	910,400
2025-05-06	10.020	10.480	9.980	10.380	9.552	1,095,700
2025-05-05	10.420	10.480	9.960	9.990	9.193	1,487,400
2025-05-02	10.350	10.570	10.350	10.480	9.644	409,800
2025-04-30	10.680	10.680	10.300	10.330	9.506	842,000
2025-04-29	10.520	10.910	10.450	10.600	9.755	623,300
2025-04-28	10.730	10.740	10.430	10.490	9.653	1,619,800
2025-04-25	10.600	10.750	10.510	10.690	9.838	472,400
2025-04-24	10.250	10.600	10.190	10.600	9.755	1,103,200
2025-04-23	10.540	10.630	10.230	10.230	9.414	1,145,000
2025-04-22	10.450	10.550	10.340	10.420	9.589	663,900
2025-04-17	10.180	10.510	10.180	10.450	9.617	842,900
2025-04-16	10.390	10.470	10.150	10.150	9.341	1,349,200
2025-04-15	10.250	10.590	10.180	10.360	9.534	1,053,800
2025-04-14	10.050	10.250	9.960	10.220	9.405	1,082,500
2025-04-11	9.620	9.990	9.600	9.950	9.157	1,715,400
2025-04-10	10.110	10.150	9.550	9.560	8.798	1,461,700
2025-04-09	9.870	10.150	9.690	9.990	9.193	1,016,800
2025-04-08	10.050	10.230	9.860	9.870	9.083	1,237,800
2025-04-07	10.090	10.220	9.940	10.020	9.221	962,200
2025-04-04	10.170	10.260	10.010	10.180	9.368	833,800
2025-04-03	10.350	10.630	10.180	10.250	9.433	693,300
2025-04-02	10.290	10.380	10.230	10.300	9.479	462,700
2025-04-01	10.400	10.450	10.160	10.300	9.479	875,000
2025-03-31	10.550	10.630	10.320	10.400	9.571	551,000
2025-03-28	10.720	10.740	10.300	10.550	9.709	1,197,700
2025-03-27	10.290	10.790	10.120	10.760	9.902	1,053,100
2025-03-26	9.960	10.330	9.850	10.250	9.433	2,117,300
2025-03-25	10.570	10.950	10.550	10.550	9.709	911,700
2025-03-24	10.780	10.780	10.400	10.550	9.709	529,900
2025-03-21	10.650	10.790	10.640	10.690	9.838	248,000
2025-03-20	10.570	10.760	10.570	10.650	9.801	211,700
2025-03-19	10.940	10.940	10.550	10.610	9.764	420,100
2025-03-18	10.550	10.930	10.550	10.860	9.994	337,100
2025-03-17	10.320	10.660	10.310	10.650	9.801	365,300
2025-03-14	10.270	10.520	10.270	10.320	9.497	304,200
2025-03-13	10.210	10.350	10.190	10.310	9.488	352,600
2025-03-12	10.260	10.460	10.260	10.310	9.488	416,900
2025-03-11	10.330	10.390	10.130	10.280	9.460	400,200
2025-03-10	10.400	10.570	10.260	10.320	9.497	458,900
2025-03-07	10.210	10.600	10.170	10.500	9.663	410,300
2025-03-06	10.360	10.600	10.220	10.260	9.442	530,200
2025-03-05	10.150	10.330	10.130	10.250	9.433	704,900
2025-02-28	10.020	10.160	9.950	10.030	9.230	537,500
2025-02-27	10.030	10.150	10.010	10.050	9.249	526,700
2025-02-26	10.210	10.330	10.030	10.080	9.276	506,500
2025-02-25	10.230	10.480	10.150	10.210	9.396	424,400
2025-02-24	10.570	10.650	10.250	10.250	9.433	404,500
2025-02-21	10.450	10.560	10.330	10.560	9.718	333,400
2025-02-20	10.480	10.510	10.350	10.430	9.598	348,100
2025-02-19	10.740	10.780	10.300	10.300	9.479	581,100
2025-02-18	11.060	11.080	10.750	10.780	9.920	452,500
2025-02-17	11.000	11.230	10.910	11.080	10.196	535,200
2025-02-14	10.630	10.990	10.610	10.990	10.114	496,000
2025-02-13	10.310	10.590	10.240	10.520	9.681	313,400
2025-02-12	10.370	10.460	10.280	10.300	9.479	444,800
2025-02-11	10.210	10.680	10.190	10.370	9.543	760,800

← NewerPage 7 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.