Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 8.07
+0.16 (2.02%)
At close: Mar 6, 2026
Boa Safra Sementes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.91 | 8.17 | 7.89 | 8.07 | 8.07 | 2.02% | 1,288,600 |
| Mar 5, 2026 | 8.01 | 8.09 | 7.89 | 7.91 | 7.91 | -1.25% | 1,259,700 |
| Mar 4, 2026 | 8.06 | 8.14 | 7.94 | 8.01 | 8.01 | - | 1,125,600 |
| Mar 3, 2026 | 8.08 | 8.15 | 7.97 | 8.01 | 8.01 | -2.08% | 1,282,300 |
| Mar 2, 2026 | 8.08 | 8.24 | 7.96 | 8.18 | 8.18 | 1.87% | 1,157,200 |
| Feb 27, 2026 | 8.19 | 8.24 | 8.03 | 8.03 | 8.03 | -1.95% | 1,289,200 |
| Feb 26, 2026 | 8.37 | 8.43 | 8.19 | 8.19 | 8.19 | -1.80% | 1,512,300 |
| Feb 25, 2026 | 8.58 | 8.60 | 8.34 | 8.34 | 8.34 | -2.68% | 801,400 |
| Feb 24, 2026 | 8.32 | 8.57 | 8.32 | 8.57 | 8.57 | 3.00% | 1,869,000 |
| Feb 23, 2026 | 8.38 | 8.44 | 8.23 | 8.32 | 8.32 | -0.72% | 783,200 |
| Feb 20, 2026 | 8.35 | 8.45 | 8.25 | 8.38 | 8.38 | 0.36% | 1,023,400 |
| Feb 19, 2026 | 8.14 | 8.35 | 8.10 | 8.35 | 8.35 | 3.34% | 778,300 |
| Feb 18, 2026 | 8.24 | 8.28 | 8.08 | 8.08 | 8.08 | -1.22% | 1,005,800 |
| Feb 13, 2026 | 8.19 | 8.19 | 8.08 | 8.18 | 8.18 | 0.37% | 983,400 |
| Feb 12, 2026 | 8.33 | 8.43 | 8.15 | 8.15 | 8.15 | -2.04% | 1,540,700 |
| Feb 11, 2026 | 8.26 | 8.38 | 8.26 | 8.32 | 8.32 | 0.85% | 542,300 |
| Feb 10, 2026 | 8.30 | 8.35 | 8.23 | 8.25 | 8.25 | 0.36% | 767,400 |
| Feb 9, 2026 | 8.22 | 8.36 | 8.20 | 8.22 | 8.22 | 0.37% | 838,200 |
| Feb 6, 2026 | 8.51 | 8.52 | 8.16 | 8.19 | 8.19 | -3.65% | 1,731,000 |
| Feb 5, 2026 | 8.62 | 8.71 | 8.49 | 8.50 | 8.50 | -1.73% | 1,189,300 |
| Feb 4, 2026 | 8.84 | 8.88 | 8.65 | 8.65 | 8.65 | -2.15% | 927,000 |
| Feb 3, 2026 | 8.90 | 9.05 | 8.83 | 8.84 | 8.84 | 0.34% | 962,500 |
| Feb 2, 2026 | 8.74 | 8.87 | 8.71 | 8.81 | 8.81 | 1.03% | 651,900 |
| Jan 30, 2026 | 8.76 | 8.87 | 8.71 | 8.72 | 8.72 | -0.91% | 681,200 |
| Jan 29, 2026 | 9.02 | 9.08 | 8.70 | 8.80 | 8.80 | -2.44% | 771,900 |
| Jan 28, 2026 | 8.87 | 9.12 | 8.87 | 9.02 | 9.02 | 1.92% | 814,100 |
| Jan 27, 2026 | 8.88 | 8.98 | 8.85 | 8.85 | 8.85 | -0.11% | 653,400 |
| Jan 26, 2026 | 8.70 | 8.86 | 8.61 | 8.86 | 8.86 | 1.84% | 568,500 |
| Jan 23, 2026 | 8.54 | 8.78 | 8.46 | 8.70 | 8.70 | 2.84% | 858,700 |
| Jan 22, 2026 | 8.54 | 8.65 | 8.46 | 8.46 | 8.46 | -0.82% | 1,245,700 |
| Jan 21, 2026 | 8.44 | 8.57 | 8.42 | 8.53 | 8.53 | 0.95% | 1,220,300 |
| Jan 20, 2026 | 8.45 | 8.54 | 8.37 | 8.45 | 8.45 | -0.12% | 553,200 |
| Jan 19, 2026 | 8.75 | 8.77 | 8.46 | 8.46 | 8.46 | -3.75% | 791,000 |
| Jan 16, 2026 | 8.73 | 8.81 | 8.71 | 8.79 | 8.79 | 0.69% | 284,400 |
| Jan 15, 2026 | 8.79 | 8.85 | 8.68 | 8.73 | 8.73 | -0.23% | 469,100 |
| Jan 14, 2026 | 8.65 | 8.77 | 8.55 | 8.75 | 8.75 | 2.22% | 716,100 |
| Jan 13, 2026 | 8.52 | 8.59 | 8.41 | 8.56 | 8.56 | 0.47% | 882,200 |
| Jan 12, 2026 | 8.67 | 8.67 | 8.44 | 8.52 | 8.52 | -1.05% | 640,900 |
| Jan 9, 2026 | 8.50 | 8.62 | 8.50 | 8.61 | 8.61 | 1.53% | 438,200 |
| Jan 8, 2026 | 8.68 | 8.68 | 8.48 | 8.48 | 8.48 | -1.05% | 956,400 |
| Jan 7, 2026 | 8.99 | 8.99 | 8.57 | 8.57 | 8.57 | -4.67% | 1,069,000 |
| Jan 6, 2026 | 8.95 | 9.04 | 8.90 | 8.99 | 8.99 | 0.45% | 335,500 |
| Jan 5, 2026 | 8.93 | 9.00 | 8.89 | 8.95 | 8.95 | 0.11% | 292,200 |
| Jan 2, 2026 | 9.10 | 9.13 | 8.89 | 8.94 | 8.94 | -1.11% | 549,700 |
| Dec 30, 2025 | 9.10 | 9.18 | 9.04 | 9.04 | 9.04 | -0.66% | 331,600 |
| Dec 29, 2025 | 8.97 | 9.10 | 8.92 | 9.10 | 9.10 | 1.34% | 352,000 |
| Dec 26, 2025 | 8.86 | 9.00 | 8.77 | 8.98 | 8.98 | 1.70% | 402,100 |
| Dec 23, 2025 | 8.82 | 8.84 | 8.75 | 8.83 | 8.83 | 0.68% | 463,400 |
| Dec 22, 2025 | 8.72 | 8.78 | 8.43 | 8.77 | 8.77 | 2.33% | 776,800 |
| Dec 19, 2025 | 8.70 | 8.74 | 8.32 | 8.57 | 8.57 | 0.41% | 1,408,900 |