Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 10.43
+0.09 (0.87%)
At close: Aug 27, 2025
Boa Safra Sementes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.35 | 10.46 | 10.35 | 10.46 | - | 1.16% | 11,300 |
| Aug 27, 2025 | 10.25 | 10.34 | 10.12 | 10.34 | - | 1.17% | 633,200 |
| Aug 26, 2025 | 10.34 | 10.45 | 10.21 | 10.22 | - | -1.16% | 241,900 |
| Aug 25, 2025 | 10.30 | 10.47 | 10.28 | 10.34 | - | 0.58% | 344,100 |
| Aug 22, 2025 | 10.10 | 10.28 | 10.01 | 10.28 | - | 1.58% | 597,500 |
| Aug 21, 2025 | 10.09 | 10.14 | 9.90 | 10.12 | - | 0.20% | 696,100 |
| Aug 20, 2025 | 10.04 | 10.25 | 10.00 | 10.10 | - | 0.60% | 809,600 |
| Aug 19, 2025 | 10.28 | 10.28 | 10.00 | 10.04 | - | -2.43% | 334,500 |
| Aug 18, 2025 | 10.14 | 10.31 | 10.11 | 10.29 | - | 1.68% | 225,800 |
| Aug 15, 2025 | 10.09 | 10.29 | 10.06 | 10.12 | - | 0.30% | 323,600 |
| Aug 14, 2025 | 10.20 | 10.24 | 10.00 | 10.09 | - | -1.08% | 505,000 |
| Aug 13, 2025 | 10.41 | 10.42 | 10.19 | 10.20 | - | -1.64% | 283,500 |
| Aug 12, 2025 | 10.49 | 10.62 | 10.35 | 10.37 | - | -0.67% | 398,500 |
| Aug 11, 2025 | 10.55 | 10.65 | 10.36 | 10.44 | - | -1.60% | 324,300 |
| Aug 8, 2025 | 10.72 | 10.99 | 10.61 | 10.61 | - | 0.28% | 598,500 |
| Aug 7, 2025 | 10.65 | 10.69 | 10.46 | 10.58 | - | 0.38% | 268,400 |
| Aug 6, 2025 | 10.32 | 10.65 | 10.24 | 10.54 | - | 2.63% | 513,100 |
| Aug 5, 2025 | 10.27 | 10.36 | 10.13 | 10.27 | - | -0.29% | 261,000 |
| Aug 4, 2025 | 10.38 | 10.50 | 10.28 | 10.30 | - | -0.58% | 265,300 |
| Aug 1, 2025 | 10.36 | 10.53 | 10.24 | 10.36 | - | - | 405,800 |
| Jul 31, 2025 | 10.28 | 10.36 | 10.16 | 10.36 | - | 0.58% | 161,100 |
| Jul 30, 2025 | 10.32 | 10.47 | 10.17 | 10.30 | - | -0.39% | 280,000 |
| Jul 29, 2025 | 10.40 | 10.51 | 10.29 | 10.34 | - | -0.58% | 166,600 |
| Jul 28, 2025 | 10.50 | 10.58 | 10.34 | 10.40 | - | -0.95% | 347,100 |
| Jul 25, 2025 | 10.61 | 10.68 | 10.45 | 10.50 | - | -0.94% | 322,200 |
| Jul 24, 2025 | 10.50 | 10.67 | 10.46 | 10.60 | - | 0.66% | 209,800 |
| Jul 23, 2025 | 10.55 | 10.65 | 10.44 | 10.53 | - | - | 497,600 |
| Jul 22, 2025 | 10.42 | 10.59 | 10.37 | 10.53 | - | 1.15% | 428,300 |
| Jul 21, 2025 | 10.40 | 10.46 | 10.23 | 10.41 | - | 1.36% | 547,600 |
| Jul 18, 2025 | 10.75 | 10.81 | 10.27 | 10.27 | - | -4.38% | 654,500 |
| Jul 17, 2025 | 11.11 | 11.13 | 10.74 | 10.74 | - | -2.81% | 548,800 |
| Jul 16, 2025 | 11.10 | 11.14 | 10.91 | 11.05 | - | -0.36% | 294,900 |
| Jul 15, 2025 | 11.05 | 11.19 | 10.92 | 11.09 | - | 0.82% | 377,100 |
| Jul 14, 2025 | 11.20 | 11.20 | 10.95 | 11.00 | - | -1.52% | 396,300 |
| Jul 11, 2025 | 10.83 | 11.17 | 10.83 | 11.17 | - | 1.09% | 302,600 |
| Jul 10, 2025 | 10.70 | 11.23 | 10.65 | 11.05 | - | 1.56% | 838,000 |
| Jul 9, 2025 | 11.39 | 11.39 | 10.76 | 10.88 | - | -4.14% | 904,600 |
| Jul 8, 2025 | 11.50 | 11.53 | 11.27 | 11.35 | - | -1.13% | 232,400 |
| Jul 7, 2025 | 11.57 | 11.71 | 11.35 | 11.48 | - | -0.78% | 265,700 |
| Jul 4, 2025 | 11.60 | 11.68 | 11.48 | 11.57 | - | 0.09% | 271,400 |
| Jul 3, 2025 | 11.41 | 11.58 | 11.41 | 11.56 | - | 1.85% | 227,100 |
| Jul 2, 2025 | 11.47 | 11.60 | 11.35 | 11.35 | - | -1.56% | 251,100 |
| Jul 1, 2025 | 11.54 | 11.63 | 11.38 | 11.53 | - | 0.26% | 230,500 |
| Jun 30, 2025 | 11.44 | 11.60 | 11.30 | 11.50 | - | 0.70% | 221,800 |
| Jun 27, 2025 | 11.57 | 11.65 | 11.41 | 11.42 | - | -1.30% | 346,300 |
| Jun 26, 2025 | 11.50 | 11.65 | 11.34 | 11.57 | - | 0.87% | 344,600 |
| Jun 25, 2025 | 11.40 | 11.58 | 11.25 | 11.47 | - | 0.70% | 584,400 |
| Jun 24, 2025 | 11.45 | 11.58 | 11.39 | 11.39 | - | - | 196,900 |
| Jun 23, 2025 | 11.52 | 11.73 | 11.38 | 11.39 | - | -1.21% | 286,300 |
| Jun 20, 2025 | 11.87 | 11.87 | 11.45 | 11.53 | - | -3.43% | 497,800 |