Skip to main content
Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.60
-0.33 (-3.70%)
At close: Dec 5, 2025

Boa Safra Sementes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.999.138.608.608.60-3.70%1,388,500
Dec 4, 20258.849.008.808.938.931.71%816,200
Dec 3, 20258.618.818.618.788.781.97%1,005,000
Dec 2, 20258.698.738.608.618.61-0.92%1,210,700
Dec 1, 20258.858.908.658.698.69-1.59%881,900
Nov 28, 20258.678.888.678.838.831.85%797,700
Nov 27, 20258.598.688.568.678.670.93%1,025,000
Nov 26, 20258.568.698.558.598.590.35%1,049,100
Nov 25, 20258.598.698.488.568.56-0.35%1,134,200
Nov 24, 20258.608.768.558.598.59-0.12%859,500
Nov 21, 20258.678.708.598.608.60-0.58%965,600
Nov 19, 20258.758.848.658.658.65-1.14%926,600
Nov 18, 20258.708.928.588.758.750.57%1,242,000
Nov 17, 20258.979.108.708.708.70-2.79%1,913,300
Nov 14, 20259.069.208.948.958.95-0.56%1,559,000
Nov 13, 20259.729.848.939.009.00-6.83%3,339,900
Nov 12, 202510.7510.809.549.669.66-14.96%5,687,900
Nov 11, 202510.9511.3610.8611.3611.364.51%729,300
Nov 10, 202510.6110.9010.6110.8710.872.55%475,300
Nov 7, 202510.3310.6010.2610.6010.602.61%250,400
Nov 6, 202510.5610.6010.3310.3310.33-2.18%296,700
Nov 5, 202510.4310.6210.3610.5610.561.34%371,400
Nov 4, 202510.3510.4410.3210.4210.420.68%247,800
Nov 3, 202510.5010.5010.3110.3510.35-1.43%223,300
Oct 31, 202510.3510.5010.3310.5010.501.35%303,100
Oct 30, 202510.1310.3810.0910.3610.362.27%316,500
Oct 29, 202510.1310.2210.0910.1310.130.10%223,500
Oct 28, 202510.1510.1810.0610.1210.12-0.10%158,100
Oct 27, 202510.2010.2610.1310.1310.130.50%157,700
Oct 24, 20259.9910.169.9710.0810.081.00%399,500
Oct 23, 202510.0710.129.949.989.98-0.50%221,600
Oct 22, 202510.0910.099.9410.0310.03-0.20%250,200
Oct 21, 202510.0510.1210.0010.0510.05-174,800
Oct 20, 202510.1910.1910.0510.0510.05-0.69%253,300
Oct 17, 202510.1310.1710.0610.1210.12-0.10%172,000
Oct 16, 202510.1010.2310.0110.1310.130.40%334,600
Oct 15, 202510.0410.1910.0310.0910.090.60%1,078,600
Oct 14, 202510.0510.239.9710.0310.03-0.20%458,400
Oct 13, 202510.0110.109.8510.0510.051.21%573,200
Oct 10, 202510.1110.139.809.939.93-1.10%809,300
Oct 9, 202510.1810.259.9610.0410.04-1.38%502,300
Oct 8, 202510.1910.2710.1210.1810.18-0.10%342,900
Oct 7, 202510.2610.2610.0810.1910.19-0.39%357,200
Oct 6, 202510.3910.4310.2010.2310.23-1.73%348,200
Oct 3, 202510.5310.5310.3610.4110.41-1.05%283,000
Oct 2, 202510.6410.7310.3510.5210.52-2.14%400,400
Oct 1, 202510.6810.8410.6510.7510.750.66%408,600
Sep 30, 202510.9310.9810.6510.6810.68-2.29%383,500
Sep 29, 202511.0211.1110.8610.9310.93-0.82%679,500
Sep 26, 202510.9011.0810.7911.0211.021.57%246,500
Sep 25, 202510.9611.0010.7610.8510.85-1.00%222,500
Sep 24, 202510.9010.9710.7510.9610.960.55%411,400
Sep 23, 202510.7810.9410.7410.9010.901.58%272,400
Sep 22, 202511.1011.1010.7010.7310.73-3.33%713,300
Sep 19, 202510.7611.1310.7511.1011.103.16%338,000
Sep 18, 202510.9810.9910.7310.7610.76-1.82%308,300
Sep 17, 202510.8411.1110.8310.9610.960.64%380,800
Sep 16, 202510.9711.0510.8010.8910.89-0.73%284,400
Sep 15, 202510.7611.0710.6910.9710.972.24%352,900
Sep 12, 202510.7510.8010.5710.7310.730.75%289,600
Sep 11, 202510.7510.8210.5610.6510.65-1.21%251,800
Sep 10, 202510.7410.8410.6610.7810.780.19%204,400
Sep 9, 202510.7810.9010.7310.7610.76-0.19%296,900
Sep 8, 202510.7610.8610.7110.7810.781.03%408,800
Sep 5, 202510.6610.7810.5710.6710.670.38%388,800
Sep 4, 202510.5010.6510.5010.6310.631.05%289,900
Sep 3, 202510.5210.5910.4110.5210.520.67%256,300
Sep 2, 202510.4110.4710.2510.4510.45-0.67%246,700
Sep 1, 202510.3710.5210.3010.5210.521.35%342,300
Aug 29, 202510.4010.6010.3010.3810.38-0.48%586,300
Aug 28, 202510.3510.5510.3510.4310.430.87%386,700
Aug 27, 202510.2510.3410.1210.3410.341.17%633,200
Aug 26, 202510.3410.4510.2110.2210.22-1.16%235,300
Aug 25, 202510.3010.4710.2810.3410.340.58%344,100
Aug 22, 202510.1010.2810.0110.2810.281.58%597,300
Aug 21, 202510.0910.149.8910.1210.120.20%695,900
Aug 20, 202510.0410.2510.0010.1010.100.60%808,300
Aug 19, 202510.2810.2810.0010.0410.04-2.43%330,200
Aug 18, 202510.1410.3110.1110.2910.291.68%225,500
Aug 15, 202510.0910.2910.0610.1210.120.30%323,500
Aug 14, 202510.2010.2410.0010.0910.09-1.08%504,100
Aug 13, 202510.4110.4210.1910.2010.20-1.64%277,500
Aug 12, 202510.4910.6210.3510.3710.37-0.67%398,100
Aug 11, 202510.5510.6510.3610.4410.44-1.60%313,800
Aug 8, 202510.7210.9910.6110.6110.610.28%598,200
Aug 7, 202510.6510.6910.4610.5810.580.38%257,300
Aug 6, 202510.3210.6510.2410.5410.542.63%512,800
Aug 5, 202510.2710.3610.1310.2710.27-0.29%260,500
Aug 4, 202510.3810.5010.2810.3010.30-0.58%264,200
Aug 1, 202510.3610.5310.2410.3610.36-404,700
Jul 31, 202510.2810.3610.1610.3610.360.58%158,400
Jul 30, 202510.3210.4710.1710.3010.30-0.39%277,200
Jul 29, 202510.4010.5110.2910.3410.34-0.58%161,800
Jul 28, 202510.5010.5810.3410.4010.40-0.95%342,700
Jul 25, 202510.6110.6810.4510.5010.50-0.94%322,000
Jul 24, 202510.5010.6710.4610.6010.600.66%208,400
Jul 23, 202510.5510.6510.4410.5310.53-496,100
Jul 22, 202510.4210.5910.3710.5310.531.15%425,100
Jul 21, 202510.4010.4610.2310.4110.411.36%547,600
Jul 18, 202510.7510.8110.2710.2710.27-4.38%651,000