Boa Safra Sementes S.A. (BVMF:SOJA3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.99 | 9.13 | 8.60 | 8.60 | 8.60 | -3.70% | 1,388,500 |
| Dec 4, 2025 | 8.84 | 9.00 | 8.80 | 8.93 | 8.93 | 1.71% | 816,200 |
| Dec 3, 2025 | 8.61 | 8.81 | 8.61 | 8.78 | 8.78 | 1.97% | 1,005,000 |
| Dec 2, 2025 | 8.69 | 8.73 | 8.60 | 8.61 | 8.61 | -0.92% | 1,210,700 |
| Dec 1, 2025 | 8.85 | 8.90 | 8.65 | 8.69 | 8.69 | -1.59% | 881,900 |
| Nov 28, 2025 | 8.67 | 8.88 | 8.67 | 8.83 | 8.83 | 1.85% | 797,700 |
| Nov 27, 2025 | 8.59 | 8.68 | 8.56 | 8.67 | 8.67 | 0.93% | 1,025,000 |
| Nov 26, 2025 | 8.56 | 8.69 | 8.55 | 8.59 | 8.59 | 0.35% | 1,049,100 |
| Nov 25, 2025 | 8.59 | 8.69 | 8.48 | 8.56 | 8.56 | -0.35% | 1,134,200 |
| Nov 24, 2025 | 8.60 | 8.76 | 8.55 | 8.59 | 8.59 | -0.12% | 859,500 |
| Nov 21, 2025 | 8.67 | 8.70 | 8.59 | 8.60 | 8.60 | -0.58% | 965,600 |
| Nov 19, 2025 | 8.75 | 8.84 | 8.65 | 8.65 | 8.65 | -1.14% | 926,600 |
| Nov 18, 2025 | 8.70 | 8.92 | 8.58 | 8.75 | 8.75 | 0.57% | 1,242,000 |
| Nov 17, 2025 | 8.97 | 9.10 | 8.70 | 8.70 | 8.70 | -2.79% | 1,913,300 |
| Nov 14, 2025 | 9.06 | 9.20 | 8.94 | 8.95 | 8.95 | -0.56% | 1,559,000 |
| Nov 13, 2025 | 9.72 | 9.84 | 8.93 | 9.00 | 9.00 | -6.83% | 3,339,900 |
| Nov 12, 2025 | 10.75 | 10.80 | 9.54 | 9.66 | 9.66 | -14.96% | 5,687,900 |
| Nov 11, 2025 | 10.95 | 11.36 | 10.86 | 11.36 | 11.36 | 4.51% | 729,300 |
| Nov 10, 2025 | 10.61 | 10.90 | 10.61 | 10.87 | 10.87 | 2.55% | 475,300 |
| Nov 7, 2025 | 10.33 | 10.60 | 10.26 | 10.60 | 10.60 | 2.61% | 250,400 |
| Nov 6, 2025 | 10.56 | 10.60 | 10.33 | 10.33 | 10.33 | -2.18% | 296,700 |
| Nov 5, 2025 | 10.43 | 10.62 | 10.36 | 10.56 | 10.56 | 1.34% | 371,400 |
| Nov 4, 2025 | 10.35 | 10.44 | 10.32 | 10.42 | 10.42 | 0.68% | 247,800 |
| Nov 3, 2025 | 10.50 | 10.50 | 10.31 | 10.35 | 10.35 | -1.43% | 223,300 |
| Oct 31, 2025 | 10.35 | 10.50 | 10.33 | 10.50 | 10.50 | 1.35% | 303,100 |
| Oct 30, 2025 | 10.13 | 10.38 | 10.09 | 10.36 | 10.36 | 2.27% | 316,500 |
| Oct 29, 2025 | 10.13 | 10.22 | 10.09 | 10.13 | 10.13 | 0.10% | 223,500 |
| Oct 28, 2025 | 10.15 | 10.18 | 10.06 | 10.12 | 10.12 | -0.10% | 158,100 |
| Oct 27, 2025 | 10.20 | 10.26 | 10.13 | 10.13 | 10.13 | 0.50% | 157,700 |
| Oct 24, 2025 | 9.99 | 10.16 | 9.97 | 10.08 | 10.08 | 1.00% | 399,500 |
| Oct 23, 2025 | 10.07 | 10.12 | 9.94 | 9.98 | 9.98 | -0.50% | 221,600 |
| Oct 22, 2025 | 10.09 | 10.09 | 9.94 | 10.03 | 10.03 | -0.20% | 250,200 |
| Oct 21, 2025 | 10.05 | 10.12 | 10.00 | 10.05 | 10.05 | - | 174,800 |
| Oct 20, 2025 | 10.19 | 10.19 | 10.05 | 10.05 | 10.05 | -0.69% | 253,300 |
| Oct 17, 2025 | 10.13 | 10.17 | 10.06 | 10.12 | 10.12 | -0.10% | 172,000 |
| Oct 16, 2025 | 10.10 | 10.23 | 10.01 | 10.13 | 10.13 | 0.40% | 334,600 |
| Oct 15, 2025 | 10.04 | 10.19 | 10.03 | 10.09 | 10.09 | 0.60% | 1,078,600 |
| Oct 14, 2025 | 10.05 | 10.23 | 9.97 | 10.03 | 10.03 | -0.20% | 458,400 |
| Oct 13, 2025 | 10.01 | 10.10 | 9.85 | 10.05 | 10.05 | 1.21% | 573,200 |
| Oct 10, 2025 | 10.11 | 10.13 | 9.80 | 9.93 | 9.93 | -1.10% | 809,300 |
| Oct 9, 2025 | 10.18 | 10.25 | 9.96 | 10.04 | 10.04 | -1.38% | 502,300 |
| Oct 8, 2025 | 10.19 | 10.27 | 10.12 | 10.18 | 10.18 | -0.10% | 342,900 |
| Oct 7, 2025 | 10.26 | 10.26 | 10.08 | 10.19 | 10.19 | -0.39% | 357,200 |
| Oct 6, 2025 | 10.39 | 10.43 | 10.20 | 10.23 | 10.23 | -1.73% | 348,200 |
| Oct 3, 2025 | 10.53 | 10.53 | 10.36 | 10.41 | 10.41 | -1.05% | 283,000 |
| Oct 2, 2025 | 10.64 | 10.73 | 10.35 | 10.52 | 10.52 | -2.14% | 400,400 |
| Oct 1, 2025 | 10.68 | 10.84 | 10.65 | 10.75 | 10.75 | 0.66% | 408,600 |
| Sep 30, 2025 | 10.93 | 10.98 | 10.65 | 10.68 | 10.68 | -2.29% | 383,500 |
| Sep 29, 2025 | 11.02 | 11.11 | 10.86 | 10.93 | 10.93 | -0.82% | 679,500 |
| Sep 26, 2025 | 10.90 | 11.08 | 10.79 | 11.02 | 11.02 | 1.57% | 246,500 |