Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 6.03
+0.02 (0.33%)
Last updated: Jul 17, 2026, 10:01 AM GMT-3
Boa Safra Sementes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.01 | 6.06 | 5.98 | 6.01 | 6.01 | - | 385,900 |
| Jul 15, 2026 | 6.06 | 6.14 | 6.00 | 6.01 | 6.01 | -2.44% | 301,700 |
| Jul 14, 2026 | 6.06 | 6.18 | 5.96 | 6.16 | 6.16 | 2.16% | 743,200 |
| Jul 13, 2026 | 6.15 | 6.18 | 6.03 | 6.03 | 6.03 | -2.11% | 459,300 |
| Jul 10, 2026 | 6.06 | 6.22 | 6.03 | 6.16 | 6.16 | 2.50% | 665,400 |
| Jul 9, 2026 | 5.89 | 6.06 | 5.89 | 6.01 | 6.01 | 2.04% | 375,900 |
| Jul 8, 2026 | 5.87 | 6.01 | 5.82 | 5.89 | 5.89 | - | 547,300 |
| Jul 7, 2026 | 5.98 | 6.07 | 5.89 | 5.89 | 5.89 | -0.84% | 397,100 |
| Jul 6, 2026 | 6.24 | 6.24 | 5.93 | 5.94 | 5.94 | -3.10% | 313,900 |
| Jul 3, 2026 | 6.11 | 6.24 | 6.09 | 6.13 | 6.13 | 0.99% | 365,000 |
| Jul 2, 2026 | 6.03 | 6.15 | 6.01 | 6.07 | 6.07 | 0.83% | 239,200 |
| Jul 1, 2026 | 6.23 | 6.23 | 6.00 | 6.02 | 6.02 | -2.11% | 244,800 |
| Jun 30, 2026 | 6.20 | 6.24 | 6.03 | 6.15 | 6.15 | -0.81% | 684,000 |
| Jun 29, 2026 | 6.05 | 6.25 | 6.00 | 6.20 | 6.20 | 2.82% | 554,700 |
| Jun 26, 2026 | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | 2.03% | 344,500 |
| Jun 25, 2026 | 6.07 | 6.07 | 5.91 | 5.91 | 5.91 | -1.66% | 725,900 |
| Jun 24, 2026 | 5.90 | 6.05 | 5.90 | 6.01 | 6.01 | 0.67% | 371,600 |
| Jun 23, 2026 | 5.80 | 5.99 | 5.73 | 5.97 | 5.97 | 2.93% | 722,300 |
| Jun 22, 2026 | 5.88 | 5.92 | 5.78 | 5.80 | 5.80 | -1.36% | 986,400 |
| Jun 19, 2026 | 5.81 | 5.94 | 5.75 | 5.88 | 5.88 | 1.38% | 702,400 |
| Jun 18, 2026 | 6.00 | 6.01 | 5.80 | 5.80 | 5.80 | -2.52% | 744,000 |
| Jun 17, 2026 | 6.18 | 6.20 | 5.93 | 5.95 | 5.95 | -3.09% | 1,154,600 |
| Jun 16, 2026 | 6.10 | 6.17 | 6.01 | 6.14 | 6.14 | 1.15% | 870,700 |
| Jun 15, 2026 | 6.25 | 6.26 | 6.06 | 6.07 | 6.07 | -1.30% | 766,300 |
| Jun 12, 2026 | 6.31 | 6.44 | 6.15 | 6.15 | 6.15 | -2.54% | 655,800 |
| Jun 11, 2026 | 6.35 | 6.38 | 6.07 | 6.31 | 6.31 | 0.48% | 1,565,100 |
| Jun 10, 2026 | 6.50 | 6.56 | 6.24 | 6.28 | 6.28 | -4.56% | 1,177,800 |
| Jun 9, 2026 | 6.14 | 6.58 | 6.14 | 6.58 | 6.58 | 7.52% | 1,482,600 |
| Jun 8, 2026 | 6.11 | 6.19 | 6.01 | 6.12 | 6.12 | 0.16% | 1,648,400 |
| Jun 5, 2026 | 6.28 | 6.34 | 6.10 | 6.11 | 6.11 | -1.61% | 1,239,100 |
| Jun 3, 2026 | 6.30 | 6.39 | 6.15 | 6.21 | 6.21 | -2.97% | 875,800 |
| Jun 2, 2026 | 6.30 | 6.40 | 6.27 | 6.40 | 6.40 | 2.40% | 428,800 |
| Jun 1, 2026 | 6.28 | 6.32 | 6.17 | 6.25 | 6.25 | -0.48% | 1,073,500 |
| May 29, 2026 | 6.35 | 6.38 | 6.21 | 6.28 | 6.28 | -1.10% | 792,800 |
| May 28, 2026 | 6.33 | 6.43 | 6.32 | 6.35 | 6.35 | -0.16% | 764,000 |
| May 27, 2026 | 6.59 | 6.59 | 6.35 | 6.36 | 6.36 | -2.60% | 756,400 |
| May 26, 2026 | 6.67 | 6.67 | 6.48 | 6.53 | 6.53 | -2.10% | 1,048,900 |
| May 25, 2026 | 6.37 | 6.69 | 6.37 | 6.67 | 6.67 | 5.21% | 1,299,500 |
| 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 |