Boa Safra Sementes SA SOJA3
BMFBOVESPA · Brazil · Process Industries
BRL 7.47-0.10 (-1.32%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.47 | -1.32% | — | — | — | 0 |
| 2026-09-30 | BRL 7.57 | -0.92% | BRL 7.72 | BRL 7.79 | BRL 7.55 | 469.00K |
| 2026-09-29 | BRL 7.64 | -0.78% | BRL 7.73 | BRL 7.80 | BRL 7.54 | 435.90K |
| 2026-09-28 | BRL 7.70 | -1.41% | BRL 7.81 | BRL 7.96 | BRL 7.70 | 366.80K |
| 2026-09-25 | BRL 7.81 | -0.89% | BRL 7.85 | BRL 7.98 | BRL 7.69 | 769.10K |
| 2026-09-24 | BRL 7.88 | -0.13% | BRL 7.89 | BRL 7.98 | BRL 7.76 | 905.90K |
| 2026-09-23 | BRL 7.89 | -1.74% | BRL 8.01 | BRL 8.08 | BRL 7.82 | 705.10K |
| 2026-09-22 | BRL 8.03 | +3.08% | BRL 7.79 | BRL 8.06 | BRL 7.76 | 705.30K |
| 2026-09-21 | BRL 7.79 | +2.64% | BRL 7.59 | BRL 7.90 | BRL 7.59 | 527.90K |
| 2026-09-18 | BRL 7.59 | +0.53% | BRL 7.55 | BRL 7.66 | BRL 7.42 | 596.70K |
| 2026-09-17 | BRL 7.55 | -1.18% | BRL 7.64 | BRL 7.71 | BRL 7.49 | 357.60K |
| 2026-09-16 | BRL 7.64 | -0.26% | BRL 7.65 | BRL 7.76 | BRL 7.58 | 380.60K |
| 2026-09-15 | BRL 7.66 | +2.54% | BRL 7.47 | BRL 7.77 | BRL 7.41 | 754.00K |
| 2026-09-14 | BRL 7.47 | -3.11% | BRL 7.65 | BRL 7.68 | BRL 7.41 | 746.50K |
| 2026-09-11 | BRL 7.71 | -0.26% | BRL 7.66 | BRL 7.82 | BRL 7.55 | 745.70K |
| 2026-09-10 | BRL 7.73 | -2.77% | BRL 7.91 | BRL 8.02 | BRL 7.66 | 777.30K |
| 2026-09-09 | BRL 7.95 | +0.25% | BRL 7.93 | BRL 8.11 | BRL 7.80 | 920.90K |
| 2026-09-08 | BRL 7.93 | +0.63% | BRL 7.88 | BRL 8.02 | BRL 7.88 | 553.10K |
| 2026-09-04 | BRL 7.88 | +0.90% | BRL 7.81 | BRL 8.07 | BRL 7.71 | 1.04M |
| 2026-09-03 | BRL 7.81 | -3.58% | BRL 8.08 | BRL 8.23 | BRL 7.80 | 1.10M |
| 2026-09-02 | BRL 8.10 | +5.47% | BRL 7.64 | BRL 8.15 | BRL 7.64 | 2.01M |
| 2026-09-01 | BRL 7.68 | +11.30% | BRL 6.90 | BRL 7.78 | BRL 6.90 | 2.00M |
| 2026-08-31 | BRL 6.90 | -0.14% | BRL 6.90 | BRL 7.05 | BRL 6.90 | 442.20K |
| 2026-08-28 | BRL 6.91 | +0.58% | BRL 6.86 | BRL 6.91 | BRL 6.74 | 320.70K |
| 2026-08-27 | BRL 6.87 | +2.54% | BRL 6.63 | BRL 6.93 | BRL 6.63 | 514.20K |
| 2026-08-26 | BRL 6.70 | -2.76% | BRL 6.85 | BRL 6.93 | BRL 6.70 | 543.80K |
| 2026-08-25 | BRL 6.89 | +3.45% | BRL 6.67 | BRL 6.95 | BRL 6.50 | 837.50K |
| 2026-08-24 | BRL 6.66 | +4.39% | BRL 6.29 | BRL 6.68 | BRL 6.29 | 1.06M |
| 2026-08-21 | BRL 6.38 | +6.87% | BRL 5.98 | BRL 6.38 | BRL 5.93 | 703.90K |
| 2026-08-20 | BRL 5.97 | -5.54% | BRL 6.30 | BRL 6.30 | BRL 5.93 | 546.60K |
| 2026-08-19 | BRL 6.32 | +3.44% | BRL 6.16 | BRL 6.35 | BRL 6.14 | 1.33M |
| 2026-08-18 | BRL 6.11 | +2.69% | BRL 5.88 | BRL 6.19 | BRL 5.83 | 1.23M |
| 2026-08-17 | BRL 5.95 | +18.29% | BRL 5.31 | BRL 6.06 | BRL 5.31 | 2.37M |
| 2026-08-14 | BRL 5.03 | -0.40% | BRL 5.07 | BRL 5.07 | BRL 4.93 | 508.20K |
| 2026-08-13 | BRL 5.05 | +1.00% | BRL 5.05 | BRL 5.11 | BRL 4.95 | 661.30K |
| 2026-08-12 | BRL 5.00 | +0.40% | BRL 4.99 | BRL 5.06 | BRL 4.99 | 412.40K |
| 2026-08-11 | BRL 4.98 | -5.32% | BRL 5.26 | BRL 5.29 | BRL 4.98 | 1.07M |
| 2026-08-10 | BRL 5.26 | -2.05% | BRL 5.37 | BRL 5.40 | BRL 5.26 | 411.20K |
| 2026-08-07 | BRL 5.37 | -1.10% | BRL 5.52 | BRL 5.56 | BRL 5.35 | 404.00K |
| 2026-08-06 | BRL 5.43 | -1.09% | BRL 5.45 | BRL 5.53 | BRL 5.40 | 509.90K |
| 2026-08-05 | BRL 5.49 | -1.26% | BRL 5.56 | BRL 5.72 | BRL 5.46 | 779.60K |
| 2026-08-04 | BRL 5.56 | +0.54% | BRL 5.55 | BRL 5.66 | BRL 5.53 | 572.40K |
| 2026-08-03 | BRL 5.53 | +0.36% | BRL 5.52 | BRL 5.59 | BRL 5.43 | 739.00K |
| 2026-07-31 | BRL 5.51 | 0.00% | BRL 5.51 | BRL 5.58 | BRL 5.46 | 535.60K |
| 2026-07-30 | BRL 5.51 | +2.99% | BRL 5.38 | BRL 5.55 | BRL 5.33 | 812.60K |
| 2026-07-29 | BRL 5.35 | -2.73% | BRL 5.53 | BRL 5.55 | BRL 5.32 | 1.11M |
| 2026-07-28 | BRL 5.50 | -7.09% | BRL 5.93 | BRL 6.12 | BRL 5.50 | 1.64M |
| 2026-07-27 | BRL 5.92 | +6.09% | BRL 5.59 | BRL 5.96 | BRL 5.59 | 1.03M |
| 2026-07-24 | BRL 5.58 | -0.53% | BRL 5.60 | BRL 5.69 | BRL 5.56 | 472.20K |
| 2026-07-23 | BRL 5.61 | -4.43% | BRL 5.89 | BRL 5.92 | BRL 5.61 | 867.10K |
| 2026-07-22 | BRL 5.87 | +1.21% | BRL 5.83 | BRL 6.00 | BRL 5.80 | 730.40K |
| 2026-07-21 | BRL 5.80 | -2.68% | BRL 5.99 | BRL 5.99 | BRL 5.71 | 866.30K |
| 2026-07-20 | BRL 5.96 | -1.32% | BRL 6.03 | BRL 6.09 | BRL 5.94 | 411.10K |
| 2026-07-17 | BRL 6.04 | +0.50% | BRL 6.02 | BRL 6.08 | BRL 6.00 | 411.80K |
| 2026-07-16 | BRL 6.01 | 0.00% | BRL 6.01 | BRL 6.06 | BRL 5.98 | 387.40K |
| 2026-07-15 | BRL 6.01 | -2.44% | BRL 6.06 | BRL 6.14 | BRL 6.00 | 301.70K |
| 2026-07-14 | BRL 6.16 | +2.16% | BRL 6.06 | BRL 6.18 | BRL 5.96 | 743.30K |
| 2026-07-13 | BRL 6.03 | -2.11% | BRL 6.15 | BRL 6.18 | BRL 6.03 | 459.50K |
| 2026-07-10 | BRL 6.16 | +2.50% | BRL 6.06 | BRL 6.22 | BRL 6.03 | 665.90K |
| 2026-07-09 | BRL 6.01 | +2.04% | BRL 5.89 | BRL 6.06 | BRL 5.89 | 379.90K |
| 2026-07-08 | BRL 5.89 | 0.00% | BRL 5.87 | BRL 6.01 | BRL 5.82 | 549.60K |
| 2026-07-07 | BRL 5.89 | -0.84% | BRL 5.98 | BRL 6.07 | BRL 5.89 | 403.40K |
| 2026-07-06 | BRL 5.94 | -3.10% | BRL 6.24 | BRL 6.24 | BRL 5.93 | 314.60K |
| 2026-07-03 | BRL 6.13 | +0.99% | BRL 6.11 | BRL 6.24 | BRL 6.09 | 365.00K |
| 2026-07-02 | BRL 6.07 | +0.83% | BRL 6.03 | BRL 6.15 | BRL 6.01 | 239.80K |
| 2026-07-01 | BRL 6.02 | -2.11% | BRL 6.23 | BRL 6.23 | BRL 6.00 | 245.20K |
| 2026-06-30 | BRL 6.15 | -0.81% | BRL 6.20 | BRL 6.24 | BRL 6.03 | 685.00K |
| 2026-06-29 | BRL 6.20 | +2.82% | BRL 6.05 | BRL 6.25 | BRL 6.00 | 554.70K |
| 2026-06-26 | BRL 6.03 | +2.03% | BRL 5.91 | BRL 6.06 | BRL 5.91 | 345.00K |
| 2026-06-25 | BRL 5.91 | -1.66% | BRL 6.07 | BRL 6.07 | BRL 5.91 | 729.50K |
| 2026-06-24 | BRL 6.01 | +0.67% | BRL 5.90 | BRL 6.05 | BRL 5.90 | 372.20K |
| 2026-06-23 | BRL 5.97 | +2.93% | BRL 5.80 | BRL 5.99 | BRL 5.73 | 742.40K |
| 2026-06-22 | BRL 5.80 | -1.36% | BRL 5.88 | BRL 5.92 | BRL 5.78 | 987.30K |
| 2026-06-19 | BRL 5.88 | +1.38% | BRL 5.81 | BRL 5.94 | BRL 5.75 | 702.50K |
| 2026-06-18 | BRL 5.80 | -2.52% | BRL 6.00 | BRL 6.01 | BRL 5.80 | 748.20K |
| 2026-06-17 | BRL 5.95 | -3.09% | BRL 6.18 | BRL 6.20 | BRL 5.93 | 1.17M |
| 2026-06-16 | BRL 6.14 | +1.15% | BRL 6.10 | BRL 6.17 | BRL 6.01 | 895.10K |
| 2026-06-15 | BRL 6.07 | -1.30% | BRL 6.25 | BRL 6.26 | BRL 6.06 | 766.30K |
| 2026-06-12 | BRL 6.15 | -2.54% | BRL 6.31 | BRL 6.44 | BRL 6.15 | 656.30K |
| 2026-06-11 | BRL 6.31 | +0.48% | BRL 6.35 | BRL 6.37 | BRL 6.07 | 1.57M |
| 2026-06-10 | BRL 6.28 | -4.56% | BRL 6.50 | BRL 6.56 | BRL 6.24 | 1.19M |
| 2026-06-09 | BRL 6.58 | +7.52% | BRL 6.14 | BRL 6.58 | BRL 6.14 | 1.49M |
| 2026-06-08 | BRL 6.12 | +0.16% | BRL 6.11 | BRL 6.19 | BRL 6.01 | 1.67M |
| 2026-06-05 | BRL 6.11 | -1.61% | BRL 6.28 | BRL 6.34 | BRL 6.10 | 1.25M |
| 2026-06-03 | BRL 6.21 | -2.97% | BRL 6.30 | BRL 6.39 | BRL 6.15 | 875.80K |
| 2026-06-02 | BRL 6.40 | +2.40% | BRL 6.30 | BRL 6.40 | BRL 6.27 | 452.40K |
| 2026-06-01 | BRL 6.25 | -0.48% | BRL 6.28 | BRL 6.32 | BRL 6.17 | 1.07M |
| 2026-05-29 | BRL 6.28 | -1.10% | BRL 6.35 | BRL 6.38 | BRL 6.21 | 793.00K |
| 2026-05-28 | BRL 6.35 | -0.16% | BRL 6.33 | BRL 6.43 | BRL 6.32 | 771.60K |
| 2026-05-27 | BRL 6.36 | -2.60% | BRL 6.59 | BRL 6.59 | BRL 6.35 | 768.10K |