Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 8.73
-0.02 (-0.23%)
At close: Jan 15, 2026
Boa Safra Sementes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 8.53 | 8.62 | 8.41 | 8.54 | 8.25 | 0.45% | 821,390 |
| Dec 17, 2025 | 8.73 | 8.80 | 8.36 | 8.50 | 8.21 | -4.29% | 1,588,252 |
| Dec 16, 2025 | 8.82 | 8.91 | 8.74 | 8.88 | 8.58 | 1.74% | 992,107 |
| Dec 15, 2025 | 8.67 | 8.82 | 8.63 | 8.73 | 8.43 | 1.67% | 650,883 |
| Dec 12, 2025 | 8.56 | 8.62 | 8.51 | 8.58 | 8.30 | 1.24% | 926,357 |
| Dec 11, 2025 | 8.75 | 8.75 | 8.43 | 8.48 | 8.19 | -2.73% | 959,599 |
| Dec 10, 2025 | 8.64 | 8.75 | 8.54 | 8.72 | 8.42 | 1.00% | 598,137 |
| Dec 9, 2025 | 8.38 | 8.72 | 8.31 | 8.63 | 8.34 | 3.07% | 1,283,206 |
| Dec 8, 2025 | 8.33 | 8.37 | 8.20 | 8.37 | 8.09 | 2.10% | 759,415 |
| Dec 5, 2025 | 8.57 | 8.71 | 8.20 | 8.20 | 7.93 | -3.70% | 1,456,020 |
| Dec 4, 2025 | 8.43 | 8.58 | 8.39 | 8.52 | 8.23 | 1.71% | 855,890 |
| Dec 3, 2025 | 8.21 | 8.40 | 8.21 | 8.37 | 8.09 | 1.97% | 1,053,870 |
| Dec 2, 2025 | 8.29 | 8.33 | 8.20 | 8.21 | 7.94 | -0.92% | 1,269,574 |
| Dec 1, 2025 | 8.44 | 8.49 | 8.25 | 8.29 | 8.01 | -1.59% | 924,784 |
| Nov 28, 2025 | 8.27 | 8.47 | 8.27 | 8.42 | 8.14 | 1.85% | 836,490 |
| Nov 27, 2025 | 8.19 | 8.28 | 8.16 | 8.27 | 7.99 | 0.93% | 1,074,843 |
| Nov 26, 2025 | 8.16 | 8.29 | 8.15 | 8.19 | 7.92 | 0.36% | 1,100,115 |
| Nov 25, 2025 | 8.19 | 8.29 | 8.09 | 8.16 | 7.89 | -0.35% | 1,189,354 |
| Nov 24, 2025 | 8.20 | 8.35 | 8.15 | 8.19 | 7.92 | -0.11% | 968,408 |
| Nov 21, 2025 | 8.27 | 8.30 | 8.19 | 8.20 | 7.93 | -0.58% | 1,012,555 |
| Nov 19, 2025 | 8.34 | 8.43 | 8.25 | 8.25 | 7.97 | -1.14% | 971,658 |
| Nov 18, 2025 | 8.30 | 8.51 | 8.18 | 8.34 | 8.07 | 0.57% | 1,302,396 |
| Nov 17, 2025 | 8.55 | 8.68 | 8.30 | 8.30 | 8.02 | -2.79% | 2,006,340 |
| Nov 14, 2025 | 8.64 | 8.77 | 8.53 | 8.54 | 8.25 | -0.56% | 1,634,812 |
| Nov 13, 2025 | 9.27 | 9.38 | 8.52 | 8.58 | 8.30 | -6.83% | 3,502,314 |
| Nov 12, 2025 | 10.25 | 10.30 | 9.10 | 9.21 | 8.90 | -14.96% | 5,964,495 |
| Nov 11, 2025 | 10.44 | 10.83 | 10.36 | 10.83 | 10.47 | 4.51% | 764,764 |
| Nov 10, 2025 | 10.12 | 10.40 | 10.12 | 10.37 | 10.02 | 2.55% | 498,412 |
| Nov 7, 2025 | 9.85 | 10.11 | 9.78 | 10.11 | 9.77 | 2.61% | 262,576 |
| Nov 6, 2025 | 10.07 | 10.11 | 9.85 | 9.85 | 9.52 | -2.17% | 311,127 |
| Nov 5, 2025 | 9.95 | 10.13 | 9.88 | 10.07 | 9.73 | 1.34% | 389,460 |
| Nov 4, 2025 | 9.87 | 9.96 | 9.84 | 9.94 | 9.60 | 0.68% | 259,849 |
| Nov 3, 2025 | 10.01 | 10.01 | 9.83 | 9.87 | 9.54 | -1.43% | 234,158 |
| Oct 31, 2025 | 9.87 | 10.01 | 9.85 | 10.01 | 9.68 | 1.35% | 317,838 |