Boa Safra Sementes S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.480	12.500	12.250	12.270	11.120	354,700
2024-11-07	13.370	13.530	12.500	12.500	11.328	599,000
2024-11-06	13.010	13.410	12.760	13.320	12.071	544,100
2024-11-05	12.710	13.120	12.640	13.120	11.890	546,700
2024-11-04	12.210	12.960	12.210	12.830	11.627	574,300
2024-11-01	12.460	12.490	12.200	12.210	11.065	345,300
2024-10-31	12.480	12.530	12.300	12.450	11.283	486,400
2024-10-30	12.350	12.630	12.290	12.380	11.219	505,100
2024-10-29	12.340	12.560	12.340	12.350	11.192	408,900
2024-10-28	12.240	12.530	12.230	12.340	11.183	418,600
2024-10-25	12.100	12.330	12.090	12.140	11.002	409,700
2024-10-24	12.000	12.140	11.850	12.050	10.920	371,800
2024-10-23	11.820	11.910	11.700	11.910	10.793	434,000
2024-10-22	11.770	11.890	11.710	11.820	10.712	262,000
2024-10-21	12.000	12.000	11.700	11.770	10.666	1,403,600
2024-10-18	12.140	12.140	11.920	11.990	10.866	263,800
2024-10-17	12.250	12.250	12.000	12.100	10.966	377,500
2024-10-16	12.100	12.430	12.090	12.360	11.201	1,511,900
2024-10-15	12.100	12.320	12.060	12.100	10.966	316,600
2024-10-14	12.250	12.390	12.060	12.170	11.029	474,300
2024-10-11	11.900	12.250	11.860	12.250	11.101	378,300
2024-10-10	12.420	12.420	11.900	11.900	10.784	427,800
2024-10-09	12.110	12.500	11.950	12.320	11.165	1,076,900
2024-10-08	12.430	12.440	12.020	12.090	10.956	460,300
2024-10-07	11.990	12.370	11.990	12.370	11.210	687,500
2024-10-04	11.860	11.980	11.630	11.980	10.857	547,700
2024-10-03	11.970	12.040	11.830	11.980	10.857	665,400
2024-10-02	11.880	12.100	11.880	11.900	10.643	421,500
2024-10-01	11.790	12.060	11.760	11.850	10.598	1,287,300
2024-09-30	12.110	12.110	11.710	11.790	10.545	423,600
2024-09-27	11.780	12.200	11.710	12.000	10.732	572,800
2024-09-26	11.650	11.830	11.620	11.710	10.473	500,900
2024-09-25	11.940	12.010	11.600	11.600	10.375	585,300
2024-09-24	12.180	12.230	11.930	11.940	10.679	502,100
2024-09-23	12.080	12.150	11.900	11.980	10.714	620,300
2024-09-20	12.350	12.400	12.010	12.020	10.750	617,700
2024-09-19	12.800	12.900	12.350	12.350	11.045	784,500
2024-09-18	12.980	13.070	12.720	12.750	11.403	630,300
2024-09-17	12.860	12.980	12.720	12.870	11.511	1,134,600
2024-09-16	12.940	12.970	12.800	12.800	11.448	358,200
2024-09-13	12.780	13.050	12.770	12.850	11.493	344,200
2024-09-12	12.720	12.810	12.600	12.660	11.323	391,500
2024-09-11	12.710	12.860	12.690	12.700	11.358	327,900
2024-09-10	12.600	12.830	12.400	12.680	11.341	692,500
2024-09-09	12.670	12.740	12.510	12.540	11.215	551,000
2024-09-06	12.850	13.010	12.570	12.600	11.269	544,000
2024-09-05	13.000	13.150	12.850	12.850	11.493	952,900
2024-09-04	12.840	13.230	12.840	13.000	11.627	527,300
2024-09-03	13.000	13.080	12.830	12.850	11.493	672,900
2024-09-02	12.910	13.040	12.750	13.040	11.663	1,102,000
2024-08-30	12.900	13.040	12.620	12.850	11.493	2,038,800
2024-08-29	13.320	13.530	12.610	12.750	11.403	1,356,100
2024-08-28	13.630	13.630	13.280	13.320	11.913	529,000
2024-08-27	13.480	13.690	13.330	13.580	12.145	661,600
2024-08-26	13.350	13.490	13.090	13.410	11.993	734,100
2024-08-23	12.920	13.490	12.900	13.330	11.922	974,700
2024-08-22	13.490	13.490	12.760	12.760	11.412	985,100
2024-08-21	13.950	13.950	13.490	13.490	12.065	614,600
2024-08-20	13.790	13.920	13.610	13.850	12.387	488,900
2024-08-19	13.710	13.890	13.430	13.770	12.315	2,373,300

← NewerPage 9 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.