Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.100	10.250	10.040	10.170	9.359	584,700
2025-02-07	10.210	10.230	9.980	10.060	9.258	439,000
2025-02-06	10.120	10.240	10.080	10.110	9.304	395,200
2025-02-05	10.420	10.470	10.100	10.150	9.341	454,800
2025-02-04	10.410	10.520	10.250	10.420	9.589	411,800
2025-02-03	10.900	10.900	10.280	10.400	9.571	714,100
2025-01-31	10.820	11.100	10.750	10.770	9.911	377,000
2025-01-30	10.380	10.890	10.380	10.870	10.003	379,800
2025-01-29	10.450	10.630	10.370	10.420	9.589	421,700
2025-01-28	10.370	10.460	10.190	10.450	9.617	398,300
2025-01-27	10.110	10.480	10.020	10.370	9.543	403,100
2025-01-24	10.150	10.240	10.070	10.150	9.341	379,500
2025-01-23	10.040	10.240	10.020	10.180	9.368	570,600
2025-01-22	10.320	10.480	10.010	10.010	9.212	605,300
2025-01-21	10.130	10.410	10.120	10.410	9.580	339,300
2025-01-20	10.090	10.420	9.930	10.250	9.433	376,400
2025-01-17	10.190	10.290	10.090	10.200	9.387	290,200
2025-01-16	10.730	10.780	10.130	10.190	9.377	480,200
2025-01-15	10.700	10.910	10.680	10.730	9.874	424,400
2025-01-14	10.580	10.660	10.330	10.650	9.801	283,300
2025-01-13	10.480	10.620	10.230	10.490	9.653	636,900
2025-01-10	10.590	10.590	10.300	10.350	9.525	413,200
2025-01-09	10.360	10.550	10.150	10.410	9.580	292,700
2025-01-08	10.090	10.250	9.970	10.210	9.396	276,400
2025-01-07	10.190	10.300	10.000	10.090	9.285	325,600
2025-01-06	10.300	10.300	10.010	10.080	9.276	267,100
2025-01-03	10.070	10.180	9.860	9.870	9.083	453,800
2025-01-02	10.500	10.500	10.040	10.100	9.295	231,300
2024-12-30	10.280	10.410	10.160	10.400	9.571	291,000
2024-12-27	10.310	10.400	10.140	10.200	9.244	436,400
2024-12-26	10.410	10.490	10.280	10.310	9.343	631,400
2024-12-23	10.650	10.700	10.370	10.410	9.434	361,700
2024-12-20	10.390	10.770	10.330	10.610	9.615	569,000
2024-12-19	10.250	10.480	10.250	10.320	9.352	368,600
2024-12-18	10.570	10.640	10.240	10.250	9.289	525,500
2024-12-17	10.530	10.710	10.530	10.630	9.633	312,800
2024-12-16	10.580	10.770	10.520	10.530	9.543	390,800
2024-12-13	10.700	10.710	10.480	10.480	9.497	507,300
2024-12-12	10.650	10.780	10.430	10.540	9.552	637,900
2024-12-11	10.680	11.080	10.620	10.900	9.878	786,800
2024-12-10	10.490	10.730	10.490	10.720	9.715	544,000
2024-12-09	11.000	11.020	10.490	10.490	9.506	613,100
2024-12-06	11.080	11.260	10.680	10.680	9.679	545,800
2024-12-05	11.030	11.310	11.020	11.080	10.041	400,400
2024-12-04	10.890	11.090	10.830	10.940	9.914	511,900
2024-12-03	11.030	11.040	10.550	10.870	9.851	1,340,600
2024-12-02	11.200	11.290	10.850	10.940	9.914	1,258,400
2024-11-29	10.960	11.310	10.830	11.240	10.186	975,000
2024-11-28	11.580	11.630	10.850	10.850	9.833	848,700
2024-11-27	11.670	11.750	11.460	11.460	10.386	1,011,700
2024-11-26	11.780	11.780	11.570	11.650	10.558	1,044,700
2024-11-25	11.710	11.800	11.590	11.670	10.576	910,700
2024-11-22	11.580	11.810	11.570	11.750	10.648	344,000
2024-11-21	11.640	11.700	11.460	11.600	10.512	487,600
2024-11-19	11.890	11.950	11.610	11.620	10.530	575,700
2024-11-18	11.700	11.890	11.580	11.780	10.675	1,050,500
2024-11-14	11.900	12.460	11.630	11.630	10.540	1,515,500
2024-11-13	12.700	12.760	12.040	12.040	10.911	764,200
2024-11-12	12.430	12.700	12.380	12.700	11.509	637,400
2024-11-11	12.360	12.540	12.220	12.540	11.364	325,700

← NewerPage 8 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.