Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 6.34
-0.05 (-0.78%)
At close: May 22, 2026
Boa Safra Sementes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.37 | 6.43 | 6.21 | 6.34 | 6.34 | -0.78% | 943,000 |
| May 21, 2026 | 6.65 | 6.65 | 6.32 | 6.39 | 6.39 | -3.91% | 886,400 |
| May 20, 2026 | 6.38 | 6.65 | 6.35 | 6.65 | 6.65 | 4.40% | 667,700 |
| May 19, 2026 | 6.43 | 6.45 | 6.27 | 6.37 | 6.37 | - | 895,000 |
| May 18, 2026 | 6.37 | 6.40 | 6.25 | 6.37 | 6.37 | - | 679,500 |
| May 15, 2026 | 6.39 | 6.55 | 6.32 | 6.37 | 6.37 | -1.09% | 632,400 |
| May 14, 2026 | 6.59 | 6.72 | 6.26 | 6.44 | 6.44 | -2.57% | 2,278,000 |
| May 13, 2026 | 6.90 | 6.97 | 6.61 | 6.61 | 6.61 | -3.36% | 946,800 |
| May 12, 2026 | 6.77 | 6.95 | 6.73 | 6.84 | 6.84 | 1.63% | 824,900 |
| May 11, 2026 | 6.97 | 6.99 | 6.73 | 6.73 | 6.73 | -2.89% | 1,095,900 |
| May 8, 2026 | 7.04 | 7.09 | 6.90 | 6.93 | 6.93 | -1.28% | 1,088,900 |
| May 7, 2026 | 7.07 | 7.14 | 6.98 | 7.02 | 7.02 | -0.99% | 765,700 |
| May 6, 2026 | 7.05 | 7.12 | 6.97 | 7.09 | 7.09 | 0.71% | 639,500 |
| May 5, 2026 | 7.05 | 7.12 | 6.98 | 7.04 | 7.04 | -0.14% | 698,400 |
| May 4, 2026 | 7.01 | 7.14 | 7.00 | 7.05 | 7.05 | 0.86% | 517,000 |
| Apr 30, 2026 | 6.95 | 7.06 | 6.91 | 6.99 | 6.99 | 1.60% | 678,900 |
| Apr 29, 2026 | 6.93 | 7.06 | 6.85 | 6.88 | 6.88 | -1.29% | 962,500 |
| Apr 28, 2026 | 7.05 | 7.05 | 6.88 | 6.97 | 6.97 | -0.43% | 1,333,800 |
| Apr 27, 2026 | 7.09 | 7.17 | 7.00 | 7.00 | 7.00 | -0.99% | 690,700 |
| Apr 24, 2026 | 7.03 | 7.11 | 7.01 | 7.07 | 7.07 | 0.43% | 742,100 |
| Apr 23, 2026 | 7.15 | 7.17 | 7.04 | 7.04 | 7.04 | -1.54% | 795,400 |
| Apr 22, 2026 | 7.06 | 7.21 | 7.05 | 7.15 | 7.15 | 1.27% | 957,400 |
| Apr 20, 2026 | 7.25 | 7.27 | 7.04 | 7.06 | 7.06 | -2.08% | 1,238,400 |
| Apr 17, 2026 | 7.26 | 7.30 | 7.15 | 7.21 | 7.21 | 1.26% | 686,100 |
| Apr 16, 2026 | 7.22 | 7.32 | 7.09 | 7.12 | 7.12 | -1.25% | 1,011,900 |
| Apr 15, 2026 | 7.45 | 7.50 | 7.21 | 7.21 | 7.21 | -3.22% | 1,158,400 |
| Apr 14, 2026 | 7.52 | 7.57 | 7.43 | 7.45 | 7.45 | -0.80% | 787,900 |
| Apr 13, 2026 | 7.42 | 7.52 | 7.37 | 7.51 | 7.51 | 0.54% | 634,100 |
| Apr 10, 2026 | 7.58 | 7.65 | 7.44 | 7.47 | 7.47 | -1.45% | 744,500 |
| Apr 9, 2026 | 7.35 | 7.58 | 7.34 | 7.58 | 7.58 | 4.12% | 621,800 |
| Apr 8, 2026 | 7.33 | 7.43 | 7.21 | 7.28 | 7.28 | 2.10% | 1,115,800 |
| Apr 7, 2026 | 7.42 | 7.42 | 7.11 | 7.13 | 7.13 | -3.39% | 1,053,900 |
| Apr 6, 2026 | 7.44 | 7.61 | 7.32 | 7.38 | 7.38 | -1.47% | 1,049,600 |
| Apr 2, 2026 | 7.05 | 7.49 | 6.98 | 7.49 | 7.49 | 5.49% | 2,182,400 |
| Apr 1, 2026 | 7.15 | 7.25 | 7.09 | 7.10 | 7.10 | -0.42% | 1,854,100 |
| Mar 31, 2026 | 6.97 | 7.24 | 6.97 | 7.13 | 7.13 | 2.59% | 2,059,400 |
| Mar 30, 2026 | 6.83 | 7.10 | 6.83 | 6.95 | 6.95 | 2.96% | 2,454,500 |
| Mar 27, 2026 | 6.80 | 6.90 | 6.72 | 6.75 | 6.75 | -0.74% | 1,968,200 |
| Mar 26, 2026 | 6.84 | 6.99 | 6.76 | 6.80 | 6.80 | -0.73% | 3,076,700 |
| Mar 25, 2026 | 7.29 | 7.47 | 6.76 | 6.85 | 6.85 | -10.92% | 7,983,200 |
| Mar 24, 2026 | 7.95 | 7.97 | 7.66 | 7.69 | 7.69 | -4.59% | 3,063,100 |
| Mar 23, 2026 | 8.16 | 8.24 | 7.87 | 8.06 | 8.06 | -1.10% | 1,779,100 |
| Mar 20, 2026 | 8.10 | 8.16 | 7.97 | 8.15 | 8.15 | 0.25% | 1,283,900 |
| Mar 19, 2026 | 8.09 | 8.14 | 8.00 | 8.13 | 8.13 | 0.12% | 956,000 |
| Mar 18, 2026 | 8.14 | 8.24 | 8.12 | 8.12 | 8.12 | -0.49% | 505,100 |
| Mar 17, 2026 | 8.10 | 8.26 | 8.09 | 8.16 | 8.16 | 0.87% | 433,000 |
| Mar 16, 2026 | 8.15 | 8.25 | 8.09 | 8.09 | 8.09 | 0.37% | 354,300 |
| Mar 13, 2026 | 8.11 | 8.26 | 8.04 | 8.06 | 8.06 | -0.62% | 606,000 |
| Mar 12, 2026 | 8.22 | 8.22 | 8.05 | 8.11 | 8.11 | -1.46% | 1,011,600 |
| Mar 11, 2026 | 8.40 | 8.45 | 8.22 | 8.23 | 8.23 | -2.26% | 939,800 |