Boa Safra Sementes S.A. (BVMF:SOJA3)
Brazil
· Delayed Price · Currency is BRL 11.02
+0.17 (1.57%)
At close: Sep 26, 2025
Boa Safra Sementes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.90 | 11.08 | 10.79 | 11.02 | 11.02 | 1.57% | 246,500 |
| Sep 25, 2025 | 10.96 | 11.00 | 10.76 | 10.85 | 10.85 | -1.00% | 222,600 |
| Sep 24, 2025 | 10.90 | 10.97 | 10.75 | 10.96 | 10.96 | 0.55% | 414,600 |
| Sep 23, 2025 | 10.78 | 10.94 | 10.74 | 10.90 | 10.90 | 1.58% | 273,200 |
| Sep 22, 2025 | 11.10 | 11.10 | 10.70 | 10.73 | 10.73 | -3.33% | 716,200 |
| Sep 19, 2025 | 10.76 | 11.13 | 10.75 | 11.10 | 11.10 | 3.16% | 340,300 |
| Sep 18, 2025 | 10.98 | 10.99 | 10.73 | 10.76 | 10.76 | -1.82% | 308,700 |
| Sep 17, 2025 | 10.84 | 11.11 | 10.83 | 10.96 | 10.96 | 0.64% | 381,500 |
| Sep 16, 2025 | 10.97 | 11.05 | 10.80 | 10.89 | 10.89 | -0.73% | 286,000 |
| Sep 15, 2025 | 10.76 | 11.07 | 10.69 | 10.97 | 10.97 | 2.24% | 356,700 |
| Sep 12, 2025 | 10.75 | 10.80 | 10.57 | 10.73 | 10.73 | 0.75% | 289,600 |
| Sep 11, 2025 | 10.75 | 10.82 | 10.56 | 10.65 | 10.65 | -1.21% | 257,100 |
| Sep 10, 2025 | 10.74 | 10.84 | 10.66 | 10.78 | 10.78 | 0.19% | 205,700 |
| Sep 9, 2025 | 10.78 | 10.90 | 10.73 | 10.76 | 10.76 | -0.19% | 302,900 |
| Sep 8, 2025 | 10.76 | 10.86 | 10.71 | 10.78 | 10.78 | 1.03% | 410,700 |
| Sep 5, 2025 | 10.66 | 10.78 | 10.57 | 10.67 | 10.67 | 0.38% | 388,900 |
| Sep 4, 2025 | 10.50 | 10.65 | 10.50 | 10.63 | 10.63 | 1.05% | 290,300 |
| Sep 3, 2025 | 10.52 | 10.59 | 10.41 | 10.52 | 10.52 | 0.67% | 256,400 |
| Sep 2, 2025 | 10.41 | 10.47 | 10.25 | 10.45 | 10.45 | -0.67% | 246,900 |
| Sep 1, 2025 | 10.37 | 10.52 | 10.30 | 10.52 | 10.52 | 1.35% | 342,300 |
| Aug 29, 2025 | 10.40 | 10.60 | 10.30 | 10.38 | 10.38 | -0.48% | 588,800 |
| Aug 28, 2025 | 10.35 | 10.55 | 10.35 | 10.43 | 10.43 | 0.87% | 395,200 |
| Aug 27, 2025 | 10.25 | 10.34 | 10.12 | 10.34 | 10.34 | 1.17% | 633,300 |
| Aug 26, 2025 | 10.34 | 10.45 | 10.21 | 10.22 | 10.22 | -1.16% | 241,900 |
| Aug 25, 2025 | 10.30 | 10.47 | 10.28 | 10.34 | 10.34 | 0.58% | 344,100 |
| Aug 22, 2025 | 10.10 | 10.28 | 10.01 | 10.28 | 10.28 | 1.58% | 597,500 |
| Aug 21, 2025 | 10.09 | 10.14 | 9.90 | 10.12 | 10.12 | 0.20% | 696,100 |
| Aug 20, 2025 | 10.04 | 10.25 | 10.00 | 10.10 | 10.10 | 0.60% | 809,600 |
| Aug 19, 2025 | 10.28 | 10.28 | 10.00 | 10.04 | 10.04 | -2.43% | 334,500 |
| Aug 18, 2025 | 10.14 | 10.31 | 10.11 | 10.29 | 10.29 | 1.68% | 225,800 |
| Aug 15, 2025 | 10.09 | 10.29 | 10.06 | 10.12 | 10.12 | 0.30% | 323,600 |
| Aug 14, 2025 | 10.20 | 10.24 | 10.00 | 10.09 | 10.09 | -1.08% | 505,000 |
| Aug 13, 2025 | 10.41 | 10.42 | 10.19 | 10.20 | 10.20 | -1.64% | 283,500 |
| Aug 12, 2025 | 10.49 | 10.62 | 10.35 | 10.37 | 10.37 | -0.67% | 398,500 |
| Aug 11, 2025 | 10.55 | 10.65 | 10.36 | 10.44 | 10.44 | -1.60% | 324,300 |
| Aug 8, 2025 | 10.72 | 10.99 | 10.61 | 10.61 | 10.61 | 0.28% | 598,500 |
| Aug 7, 2025 | 10.65 | 10.69 | 10.46 | 10.58 | 10.58 | 0.38% | 268,400 |
| Aug 6, 2025 | 10.32 | 10.65 | 10.24 | 10.54 | 10.54 | 2.63% | 513,100 |
| Aug 5, 2025 | 10.27 | 10.36 | 10.13 | 10.27 | 10.27 | -0.29% | 261,000 |
| Aug 4, 2025 | 10.38 | 10.50 | 10.28 | 10.30 | 10.30 | -0.58% | 265,300 |
| Aug 1, 2025 | 10.36 | 10.53 | 10.24 | 10.36 | 10.36 | - | 405,800 |
| Jul 31, 2025 | 10.28 | 10.36 | 10.16 | 10.36 | 10.36 | 0.58% | 161,100 |
| Jul 30, 2025 | 10.32 | 10.47 | 10.17 | 10.30 | 10.30 | -0.39% | 280,000 |
| Jul 29, 2025 | 10.40 | 10.51 | 10.29 | 10.34 | 10.34 | -0.58% | 166,600 |
| Jul 28, 2025 | 10.50 | 10.58 | 10.34 | 10.40 | 10.40 | -0.95% | 347,100 |
| Jul 25, 2025 | 10.61 | 10.68 | 10.45 | 10.50 | 10.50 | -0.94% | 322,200 |
| Jul 24, 2025 | 10.50 | 10.67 | 10.46 | 10.60 | 10.60 | 0.66% | 209,800 |
| Jul 23, 2025 | 10.55 | 10.65 | 10.44 | 10.53 | 10.53 | - | 497,600 |
| Jul 22, 2025 | 10.42 | 10.59 | 10.37 | 10.53 | 10.53 | 1.15% | 428,300 |
| Jul 21, 2025 | 10.40 | 10.46 | 10.23 | 10.41 | 10.41 | 1.36% | 547,600 |