Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 5.26
-0.11 (-2.05%)
At close: Aug 10, 2026
Boa Safra Sementes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.37 | 5.40 | 5.26 | 5.26 | 5.26 | -2.05% | 408,600 |
| Aug 7, 2026 | 5.52 | 5.56 | 5.35 | 5.37 | 5.37 | -1.10% | 404,000 |
| Aug 6, 2026 | 5.45 | 5.53 | 5.40 | 5.43 | 5.43 | -1.09% | 509,900 |
| Aug 5, 2026 | 5.56 | 5.72 | 5.46 | 5.49 | 5.49 | -1.26% | 777,000 |
| Aug 4, 2026 | 5.55 | 5.66 | 5.53 | 5.56 | 5.56 | 0.54% | 572,400 |
| Aug 3, 2026 | 5.52 | 5.59 | 5.43 | 5.53 | 5.53 | 0.36% | 737,700 |
| Jul 31, 2026 | 5.51 | 5.58 | 5.46 | 5.51 | 5.51 | - | 525,700 |
| Jul 30, 2026 | 5.38 | 5.55 | 5.33 | 5.51 | 5.51 | 2.99% | 801,800 |
| Jul 29, 2026 | 5.53 | 5.55 | 5.32 | 5.35 | 5.35 | -2.73% | 1,112,000 |
| Jul 28, 2026 | 5.93 | 6.12 | 5.50 | 5.50 | 5.50 | -7.09% | 1,606,900 |
| Jul 27, 2026 | 5.59 | 5.96 | 5.59 | 5.92 | 5.92 | 6.09% | 1,030,400 |
| Jul 24, 2026 | 5.60 | 5.69 | 5.56 | 5.58 | 5.58 | -0.53% | 471,200 |
| Jul 23, 2026 | 5.89 | 5.92 | 5.61 | 5.61 | 5.61 | -4.43% | 864,200 |
| Jul 22, 2026 | 5.83 | 6.00 | 5.80 | 5.87 | 5.87 | 1.21% | 728,900 |
| Jul 21, 2026 | 5.99 | 5.99 | 5.71 | 5.80 | 5.80 | -2.68% | 861,800 |
| Jul 20, 2026 | 6.03 | 6.09 | 5.94 | 5.96 | 5.96 | -1.32% | 410,600 |
| Jul 17, 2026 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | 0.50% | 411,800 |
| 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 |