Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 5.94
+0.09 (1.54%)
At close: Nov 5, 2026
Boa Safra Sementes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.87 | 6.11 | 5.87 | 5.94 | 5.94 | 1.54% | 604,000 |
| Nov 4, 2026 | 5.77 | 5.87 | 5.72 | 5.85 | 5.85 | 2.27% | 750,700 |
| Nov 3, 2026 | 5.87 | 5.90 | 5.68 | 5.72 | 5.72 | -3.05% | 560,800 |
| Oct 30, 2026 | 6.02 | 6.05 | 5.89 | 5.90 | 5.90 | -2.32% | 835,200 |
| Oct 29, 2026 | 6.28 | 6.41 | 6.00 | 6.04 | 6.04 | -3.82% | 980,400 |
| Oct 28, 2026 | 6.47 | 6.51 | 6.20 | 6.28 | 6.28 | -2.94% | 1,195,700 |
| Oct 27, 2026 | 6.98 | 7.00 | 6.47 | 6.47 | 6.47 | -6.23% | 1,698,000 |
| Oct 26, 2026 | 6.94 | 6.94 | 6.43 | 6.90 | 6.90 | -17.46% | 2,023,000 |
| Oct 23, 2026 | 8.13 | 8.39 | 7.98 | 8.36 | 8.36 | 3.21% | 933,700 |
| Oct 22, 2026 | 8.16 | 8.25 | 7.98 | 8.10 | 8.10 | -1.34% | 391,300 |
| Oct 21, 2026 | 8.37 | 8.44 | 8.17 | 8.21 | 8.21 | -1.56% | 615,400 |
| Oct 20, 2026 | 8.13 | 8.36 | 8.13 | 8.34 | 8.34 | 2.71% | 590,200 |
| Oct 19, 2026 | 8.14 | 8.31 | 8.01 | 8.12 | 8.12 | 1.50% | 646,900 |
| Oct 16, 2026 | 8.11 | 8.16 | 7.95 | 8.00 | 8.00 | -1.96% | 831,600 |
| Oct 15, 2026 | 8.05 | 8.43 | 8.03 | 8.16 | 8.16 | -1.33% | 780,800 |
| Oct 14, 2026 | 8.36 | 8.41 | 8.01 | 8.27 | 8.27 | -1.90% | 813,200 |
| Oct 13, 2026 | 8.68 | 8.78 | 8.43 | 8.43 | 8.43 | -2.88% | 813,700 |
| Oct 9, 2026 | 8.51 | 8.84 | 8.47 | 8.68 | 8.68 | 2.97% | 1,011,800 |
| Oct 8, 2026 | 8.41 | 8.72 | 8.36 | 8.43 | 8.43 | 0.36% | 1,091,700 |
| Oct 7, 2026 | 7.95 | 8.56 | 7.93 | 8.40 | 8.40 | 5.93% | 1,947,000 |
| Oct 6, 2026 | 8.02 | 8.15 | 7.87 | 7.93 | 7.93 | 1.80% | 934,400 |
| Oct 5, 2026 | 7.78 | 8.29 | 7.78 | 7.79 | 7.79 | 2.10% | 1,204,000 |
| Oct 2, 2026 | 7.48 | 7.69 | 7.42 | 7.63 | 7.63 | 2.14% | 713,100 |
| Oct 1, 2026 | 7.62 | 7.64 | 7.40 | 7.47 | 7.47 | -1.32% | 725,100 |
| Sep 30, 2026 | 7.72 | 7.79 | 7.55 | 7.57 | 7.57 | -0.92% | 455,400 |
| Sep 29, 2026 | 7.73 | 7.80 | 7.54 | 7.64 | 7.64 | -0.78% | 435,300 |
| Sep 28, 2026 | 7.81 | 7.96 | 7.70 | 7.70 | 7.70 | -1.41% | 366,800 |
| Sep 25, 2026 | 7.85 | 7.98 | 7.69 | 7.81 | 7.81 | -0.89% | 768,900 |
| Sep 24, 2026 | 7.89 | 7.98 | 7.76 | 7.88 | 7.88 | -0.13% | 905,700 |
| Sep 23, 2026 | 8.01 | 8.08 | 7.82 | 7.89 | 7.89 | -1.74% | 705,100 |
| Sep 22, 2026 | 7.79 | 8.06 | 7.76 | 8.03 | 8.03 | 3.08% | 695,400 |
| Sep 21, 2026 | 7.59 | 7.90 | 7.59 | 7.79 | 7.79 | 2.64% | 524,500 |
| Sep 18, 2026 | 7.55 | 7.66 | 7.42 | 7.59 | 7.59 | 0.53% | 596,600 |
| Sep 17, 2026 | 7.64 | 7.71 | 7.49 | 7.55 | 7.55 | -1.18% | 355,900 |
| Sep 16, 2026 | 7.65 | 7.76 | 7.58 | 7.64 | 7.64 | -0.26% | 378,400 |
| Sep 15, 2026 | 7.47 | 7.77 | 7.41 | 7.66 | 7.66 | 2.54% | 753,400 |
| Sep 14, 2026 | 7.65 | 7.68 | 7.41 | 7.47 | 7.47 | -3.11% | 746,500 |
| Sep 11, 2026 | 7.66 | 7.82 | 7.55 | 7.71 | 7.71 | -0.26% | 745,700 |
| Sep 10, 2026 | 7.91 | 8.02 | 7.66 | 7.73 | 7.73 | -2.77% | 776,500 |
| Sep 9, 2026 | 7.93 | 8.11 | 7.80 | 7.95 | 7.95 | 0.25% | 919,200 |
| Sep 8, 2026 | 7.88 | 8.02 | 7.88 | 7.93 | 7.93 | 0.63% | 553,000 |
| Sep 4, 2026 | 7.81 | 8.07 | 7.71 | 7.88 | 7.88 | 0.90% | 1,036,900 |
| Sep 3, 2026 | 8.08 | 8.23 | 7.80 | 7.81 | 7.81 | -3.58% | 1,094,800 |
| Sep 2, 2026 | 7.64 | 8.15 | 7.64 | 8.10 | 8.10 | 5.47% | 2,009,000 |
| Sep 1, 2026 | 6.90 | 7.78 | 6.90 | 7.68 | 7.68 | 11.30% | 1,978,500 |
| Aug 31, 2026 | 6.90 | 7.05 | 6.90 | 6.90 | 6.90 | -0.14% | 438,400 |
| Aug 28, 2026 | 6.86 | 6.91 | 6.74 | 6.91 | 6.91 | 0.58% | 318,600 |
| Aug 27, 2026 | 6.63 | 6.93 | 6.63 | 6.87 | 6.87 | 2.54% | 513,700 |
| Aug 26, 2026 | 6.85 | 6.93 | 6.70 | 6.70 | 6.70 | -2.76% | 542,100 |
| Aug 25, 2026 | 6.67 | 6.95 | 6.50 | 6.89 | 6.89 | 3.45% | 835,300 |