Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 10.13
+0.01 (0.10%)
At close: Oct 28, 2025
Boa Safra Sementes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10.13 | 10.38 | 10.09 | 10.36 | 10.36 | 2.27% | 316,500 |
| Oct 29, 2025 | 10.13 | 10.22 | 10.09 | 10.13 | 10.13 | 0.10% | 224,200 |
| Oct 28, 2025 | 10.15 | 10.18 | 10.06 | 10.12 | 10.12 | -0.10% | 158,300 |
| Oct 27, 2025 | 10.20 | 10.26 | 10.13 | 10.13 | 10.13 | 0.50% | 160,700 |
| Oct 24, 2025 | 9.99 | 10.16 | 9.97 | 10.08 | 10.08 | 1.00% | 401,300 |
| Oct 23, 2025 | 10.07 | 10.12 | 9.94 | 9.98 | 9.98 | -0.50% | 222,000 |
| Oct 22, 2025 | 10.09 | 10.09 | 9.94 | 10.03 | 10.03 | -0.20% | 251,300 |
| Oct 21, 2025 | 10.05 | 10.12 | 10.00 | 10.05 | 10.05 | - | 183,800 |
| Oct 20, 2025 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | -0.69% | 255,300 |
| Oct 17, 2025 | 10.13 | 10.17 | 10.06 | 10.12 | 10.12 | -0.10% | 172,900 |
| Oct 16, 2025 | 10.10 | 10.23 | 10.01 | 10.13 | 10.13 | 0.40% | 335,000 |
| Oct 15, 2025 | 10.04 | 10.19 | 10.03 | 10.09 | 10.09 | 0.60% | 1,079,300 |
| Oct 14, 2025 | 10.05 | 10.23 | 9.97 | 10.03 | 10.03 | -0.20% | 460,100 |
| Oct 13, 2025 | 10.01 | 10.10 | 9.85 | 10.05 | 10.05 | 1.21% | 573,400 |
| Oct 10, 2025 | 10.11 | 10.13 | 9.80 | 9.93 | 9.93 | -1.10% | 809,600 |
| Oct 9, 2025 | 10.18 | 10.25 | 9.96 | 10.04 | 10.04 | -1.38% | 523,800 |
| Oct 8, 2025 | 10.19 | 10.27 | 10.12 | 10.18 | 10.18 | -0.10% | 343,800 |
| Oct 7, 2025 | 10.26 | 10.26 | 10.08 | 10.19 | 10.19 | -0.39% | 359,500 |
| Oct 6, 2025 | 10.39 | 10.43 | 10.20 | 10.23 | 10.23 | -1.73% | 348,800 |
| Oct 3, 2025 | 10.53 | 10.53 | 10.36 | 10.41 | 10.41 | -1.05% | 290,700 |
| Oct 2, 2025 | 10.64 | 10.73 | 10.35 | 10.52 | 10.52 | -2.14% | 400,400 |
| Oct 1, 2025 | 10.68 | 10.84 | 10.65 | 10.75 | 10.75 | 0.66% | 409,700 |
| Sep 30, 2025 | 10.93 | 10.98 | 10.65 | 10.68 | 10.68 | -2.29% | 383,600 |
| Sep 29, 2025 | 11.02 | 11.11 | 10.86 | 10.93 | 10.93 | -0.82% | 679,600 |
| Sep 26, 2025 | 10.90 | 11.08 | 10.79 | 11.02 | 11.02 | 1.57% | 246,500 |
| Sep 25, 2025 | 10.96 | 11.00 | 10.76 | 10.85 | 10.85 | -1.00% | 222,500 |
| Sep 24, 2025 | 10.90 | 10.97 | 10.75 | 10.96 | 10.96 | 0.55% | 414,600 |
| Sep 23, 2025 | 10.78 | 10.94 | 10.74 | 10.90 | 10.90 | 1.58% | 273,200 |
| Sep 22, 2025 | 11.10 | 11.10 | 10.70 | 10.73 | 10.73 | -3.33% | 716,200 |
| Sep 19, 2025 | 10.76 | 11.13 | 10.75 | 11.10 | 11.10 | 3.16% | 340,300 |
| Sep 18, 2025 | 10.98 | 10.99 | 10.73 | 10.76 | 10.76 | -1.82% | 308,700 |
| Sep 17, 2025 | 10.84 | 11.11 | 10.83 | 10.96 | 10.96 | 0.64% | 381,500 |
| Sep 16, 2025 | 10.97 | 11.05 | 10.80 | 10.89 | 10.89 | -0.73% | 286,000 |
| Sep 15, 2025 | 10.76 | 11.07 | 10.69 | 10.97 | 10.97 | 2.24% | 356,700 |
| Sep 12, 2025 | 10.75 | 10.80 | 10.57 | 10.73 | 10.73 | 0.75% | 289,600 |
| Sep 11, 2025 | 10.75 | 10.82 | 10.56 | 10.65 | 10.65 | -1.21% | 257,100 |
| Sep 10, 2025 | 10.74 | 10.84 | 10.66 | 10.78 | 10.78 | 0.19% | 205,700 |
| Sep 9, 2025 | 10.78 | 10.90 | 10.73 | 10.76 | 10.76 | -0.19% | 302,900 |
| Sep 8, 2025 | 10.76 | 10.86 | 10.71 | 10.78 | 10.78 | 1.03% | 410,700 |
| Sep 5, 2025 | 10.66 | 10.78 | 10.57 | 10.67 | 10.67 | 0.38% | 388,900 |
| Sep 4, 2025 | 10.50 | 10.65 | 10.50 | 10.63 | 10.63 | 1.05% | 290,300 |
| Sep 3, 2025 | 10.52 | 10.59 | 10.41 | 10.52 | 10.52 | 0.67% | 256,400 |
| Sep 2, 2025 | 10.41 | 10.47 | 10.25 | 10.45 | 10.45 | -0.67% | 246,900 |
| Sep 1, 2025 | 10.37 | 10.52 | 10.30 | 10.52 | 10.52 | 1.35% | 342,300 |
| Aug 29, 2025 | 10.40 | 10.60 | 10.30 | 10.38 | 10.38 | -0.48% | 588,800 |
| Aug 28, 2025 | 10.35 | 10.55 | 10.35 | 10.43 | 10.43 | 0.87% | 395,200 |
| Aug 27, 2025 | 10.25 | 10.34 | 10.12 | 10.34 | 10.34 | 1.17% | 633,300 |
| Aug 26, 2025 | 10.34 | 10.45 | 10.21 | 10.22 | 10.22 | -1.16% | 241,900 |
| Aug 25, 2025 | 10.30 | 10.47 | 10.28 | 10.34 | 10.34 | 0.58% | 344,100 |
| Aug 22, 2025 | 10.10 | 10.28 | 10.01 | 10.28 | 10.28 | 1.58% | 597,500 |