Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil · Delayed Price · Currency is BRL 8.16
-0.11 (-1.33%)
At close: Oct 15, 2026
Boa Safra Sementes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,092,200 |
| 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% | 726,200 |
| 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% | 905,900 |
| 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% | 380,600 |
| 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% | 920,900 |
| Sep 8, 2026 | 7.88 | 8.02 | 7.88 | 7.93 | 7.93 | 0.63% | 553,100 |
| 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% | 2,010,100 |
| 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 |
| Aug 24, 2026 | 6.29 | 6.68 | 6.29 | 6.66 | 6.66 | 4.39% | 1,040,900 |
| Aug 21, 2026 | 5.98 | 6.38 | 5.93 | 6.38 | 6.38 | 6.87% | 701,500 |
| Aug 20, 2026 | 6.30 | 6.30 | 5.93 | 5.97 | 5.97 | -5.54% | 546,600 |
| Aug 19, 2026 | 6.16 | 6.35 | 6.14 | 6.32 | 6.32 | 3.44% | 1,331,800 |
| Aug 18, 2026 | 5.88 | 6.19 | 5.83 | 6.11 | 6.11 | 2.69% | 1,233,300 |
| Aug 17, 2026 | 5.31 | 6.06 | 5.31 | 5.95 | 5.95 | 18.29% | 2,372,200 |
| Aug 14, 2026 | 5.07 | 5.07 | 4.93 | 5.03 | 5.03 | -0.40% | 505,100 |
| Aug 13, 2026 | 5.05 | 5.11 | 4.95 | 5.05 | 5.05 | 1.00% | 661,300 |
| Aug 12, 2026 | 4.99 | 5.06 | 4.99 | 5.00 | 5.00 | 0.40% | 410,400 |
| Aug 11, 2026 | 5.26 | 5.29 | 4.98 | 4.98 | 4.98 | -5.32% | 1,069,400 |
| 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 |