Boa Safra Sementes S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.110 | 8.160 | 7.950 | 8.000 | 8.000 | 831,600 |
| 2026-10-15 | 8.050 | 8.430 | 8.030 | 8.160 | 8.160 | 781,400 |
| 2026-10-14 | 8.360 | 8.410 | 8.030 | 8.270 | 8.270 | 814,100 |
| 2026-10-13 | 8.680 | 8.780 | 8.430 | 8.430 | 8.430 | 819,200 |
| 2026-10-09 | 8.510 | 8.840 | 8.470 | 8.680 | 8.680 | 1,011,900 |
| 2026-10-08 | 8.410 | 8.720 | 8.360 | 8.430 | 8.430 | 1,092,200 |
| 2026-10-07 | 7.950 | 8.560 | 7.930 | 8.400 | 8.400 | 1,952,700 |
| 2026-10-06 | 8.020 | 8.140 | 7.870 | 7.930 | 7.930 | 934,900 |
| 2026-10-05 | 7.780 | 8.290 | 7.780 | 7.790 | 7.790 | 1,247,900 |
| 2026-10-02 | 7.480 | 7.690 | 7.420 | 7.630 | 7.630 | 713,400 |
| 2026-10-01 | 7.620 | 7.640 | 7.400 | 7.430 | 7.430 | 726,200 |
| 2026-09-30 | 7.720 | 7.790 | 7.550 | 7.570 | 7.570 | 469,000 |
| 2026-09-29 | 7.730 | 7.800 | 7.540 | 7.640 | 7.640 | 435,900 |
| 2026-09-28 | 7.810 | 7.960 | 7.700 | 7.700 | 7.700 | 366,800 |
| 2026-09-25 | 7.850 | 7.980 | 7.690 | 7.810 | 7.810 | 769,100 |
| 2026-09-24 | 7.890 | 7.980 | 7.760 | 7.880 | 7.880 | 905,900 |
| 2026-09-23 | 8.010 | 8.080 | 7.820 | 7.890 | 7.890 | 705,100 |
| 2026-09-22 | 7.790 | 8.060 | 7.760 | 8.030 | 8.030 | 705,300 |
| 2026-09-21 | 7.590 | 7.900 | 7.590 | 7.790 | 7.790 | 527,900 |
| 2026-09-18 | 7.550 | 7.660 | 7.420 | 7.590 | 7.590 | 596,700 |
| 2026-09-17 | 7.640 | 7.710 | 7.490 | 7.550 | 7.550 | 357,600 |
| 2026-09-16 | 7.650 | 7.760 | 7.580 | 7.640 | 7.640 | 380,600 |
| 2026-09-15 | 7.470 | 7.770 | 7.410 | 7.660 | 7.660 | 754,000 |
| 2026-09-14 | 7.650 | 7.680 | 7.410 | 7.470 | 7.470 | 746,500 |
| 2026-09-11 | 7.660 | 7.820 | 7.550 | 7.710 | 7.710 | 745,700 |
| 2026-09-10 | 7.910 | 8.020 | 7.660 | 7.730 | 7.730 | 777,300 |
| 2026-09-09 | 7.930 | 8.110 | 7.800 | 7.950 | 7.950 | 920,900 |
| 2026-09-08 | 7.880 | 8.020 | 7.880 | 7.930 | 7.930 | 553,100 |
| 2026-09-04 | 7.810 | 8.070 | 7.710 | 7.880 | 7.880 | 1,036,900 |
| 2026-09-03 | 8.080 | 8.230 | 7.800 | 7.810 | 7.810 | 1,097,000 |
| 2026-09-02 | 7.640 | 8.150 | 7.640 | 8.100 | 8.100 | 2,010,100 |
| 2026-09-01 | 6.900 | 7.780 | 6.900 | 7.680 | 7.680 | 2,002,000 |
| 2026-08-31 | 6.900 | 7.050 | 6.900 | 6.900 | 6.900 | 442,200 |
| 2026-08-28 | 6.860 | 6.910 | 6.740 | 6.910 | 6.910 | 320,700 |
| 2026-08-27 | 6.630 | 6.930 | 6.630 | 6.870 | 6.870 | 514,200 |
| 2026-08-26 | 6.850 | 6.930 | 6.700 | 6.700 | 6.700 | 543,800 |
| 2026-08-25 | 6.670 | 6.950 | 6.500 | 6.890 | 6.890 | 837,500 |
| 2026-08-24 | 6.290 | 6.680 | 6.290 | 6.660 | 6.660 | 1,064,400 |
| 2026-08-21 | 5.980 | 6.380 | 5.930 | 6.380 | 6.380 | 703,900 |
| 2026-08-20 | 6.300 | 6.300 | 5.930 | 5.970 | 5.970 | 546,600 |
| 2026-08-19 | 6.160 | 6.350 | 6.140 | 6.320 | 6.320 | 1,331,800 |
| 2026-08-18 | 5.880 | 6.190 | 5.830 | 6.110 | 6.110 | 1,233,300 |
| 2026-08-17 | 5.310 | 6.060 | 5.310 | 5.950 | 5.950 | 2,372,200 |
| 2026-08-14 | 5.070 | 5.070 | 4.930 | 5.030 | 5.030 | 508,200 |
| 2026-08-13 | 5.050 | 5.110 | 4.950 | 5.050 | 5.050 | 661,300 |
| 2026-08-12 | 4.990 | 5.060 | 4.990 | 5.000 | 5.000 | 412,400 |
| 2026-08-11 | 5.260 | 5.290 | 4.980 | 4.980 | 4.980 | 1,069,400 |
| 2026-08-10 | 5.370 | 5.400 | 5.260 | 5.260 | 5.260 | 411,200 |
| 2026-08-07 | 5.520 | 5.560 | 5.350 | 5.370 | 5.370 | 404,000 |
| 2026-08-06 | 5.450 | 5.530 | 5.400 | 5.430 | 5.430 | 509,900 |
| 2026-08-05 | 5.560 | 5.720 | 5.460 | 5.490 | 5.490 | 779,600 |
| 2026-08-04 | 5.550 | 5.660 | 5.530 | 5.560 | 5.560 | 572,400 |
| 2026-08-03 | 5.520 | 5.590 | 5.430 | 5.530 | 5.530 | 739,000 |
| 2026-07-31 | 5.510 | 5.580 | 5.460 | 5.510 | 5.510 | 535,600 |
| 2026-07-30 | 5.380 | 5.550 | 5.330 | 5.510 | 5.510 | 812,600 |
| 2026-07-29 | 5.530 | 5.550 | 5.320 | 5.350 | 5.350 | 1,112,000 |
| 2026-07-28 | 5.930 | 6.120 | 5.500 | 5.500 | 5.500 | 1,636,800 |
| 2026-07-27 | 5.590 | 5.960 | 5.590 | 5.920 | 5.920 | 1,031,800 |
| 2026-07-24 | 5.600 | 5.690 | 5.560 | 5.580 | 5.580 | 472,200 |
| 2026-07-23 | 5.890 | 5.920 | 5.610 | 5.610 | 5.610 | 867,100 |
Page 1 of 3 · 125 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.