São Paulo - Delayed Quote BRL

Boa Safra Sementes S.A. (SOJA3.SA)

Compare
10.20
+0.01
+(0.10%)
At close: January 17 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202510.1910.2910.0910.2010.20292,800
Jan 16, 202510.7310.7810.1310.1910.19480,200
Jan 15, 202510.7010.9110.6810.7310.73424,400
Jan 14, 202510.5810.6610.3310.6510.65283,300
Jan 13, 202510.4810.6210.2310.4910.49636,900
Jan 10, 202510.5910.5910.3010.3510.35413,200
Jan 9, 202510.3610.5510.1510.4110.41292,700
Jan 8, 202510.0910.259.9710.2110.21276,400
Jan 7, 202510.1910.3010.0010.0910.09325,600
Jan 6, 202510.3010.3010.0110.0810.08267,100
Jan 3, 202510.0710.189.869.879.87453,800
Jan 2, 2025 0.15 Dividend
Jan 2, 202510.5010.5010.0410.1010.10231,300
Dec 30, 202410.2810.4110.1610.4010.25291,000
Dec 27, 202410.3110.4010.1410.2010.05436,500
Dec 26, 202410.4110.4910.2810.3110.16631,400
Dec 23, 202410.6510.7010.3710.4110.26361,700
Dec 20, 202410.3910.7710.3310.6110.46569,000
Dec 19, 202410.2510.4810.2510.3210.17368,600
Dec 18, 202410.5710.6410.2410.2510.10525,500
Dec 17, 202410.5310.7110.5310.6310.48312,800
Dec 16, 202410.5810.7710.5210.5310.38390,800
Dec 13, 202410.7010.7110.4810.4810.33507,400
Dec 12, 202410.6510.7810.4310.5410.39637,900
Dec 11, 202410.6811.0810.6210.9010.74786,800
Dec 10, 202410.4910.7310.4910.7210.57544,000
Dec 9, 202411.0011.0210.4910.4910.34613,100
Dec 6, 202411.0811.2610.6810.6810.53545,800
Dec 5, 202411.0311.3111.0211.0810.92400,400
Dec 4, 202410.8911.0910.8310.9410.78511,900
Dec 3, 202411.0311.0410.5510.8710.711,340,600
Dec 2, 202411.2011.2910.8510.9410.781,258,400
Nov 29, 202410.9611.3110.8311.2411.08976,500
Nov 28, 202411.5811.6310.8510.8510.69848,700
Nov 27, 202411.6711.7511.4611.4611.301,011,700
Nov 26, 202411.7811.7811.5711.6511.481,044,700
Nov 25, 202411.7111.8011.5911.6711.50910,700
Nov 22, 202411.5811.8111.5711.7511.58344,000
Nov 21, 202411.6411.7011.4611.6011.43487,600
Nov 19, 202411.8911.9511.6111.6211.45575,700
Nov 18, 202411.7011.8911.5811.7811.611,050,500
Nov 14, 202411.9012.4611.6311.6311.461,516,800
Nov 13, 202412.7012.7612.0412.0411.87764,200
Nov 12, 202412.4312.7012.3812.7012.52637,400
Nov 11, 202412.3612.5412.2212.5412.36325,700
Nov 8, 202412.4812.5012.2512.2712.09354,700
Nov 7, 202413.3713.5312.5012.5012.32599,000
Nov 6, 202413.0113.4112.7613.3213.13544,100
Nov 5, 202412.7113.1212.6413.1212.93546,700
Nov 4, 202412.2112.9612.2112.8312.65574,300
Nov 1, 202412.4612.4912.2012.2112.04351,000
Oct 31, 202412.4812.5312.3012.4512.27486,500
Oct 30, 202412.3512.6312.2912.3812.20507,200
Oct 29, 202412.3412.5612.3412.3512.17408,900
Oct 28, 202412.2412.5312.2312.3412.16418,700
Oct 25, 202412.1012.3312.0912.1411.97410,200
Oct 24, 202412.0012.1411.8512.0511.88372,300
Oct 23, 202411.8211.9111.7011.9111.74436,500
Oct 22, 202411.7711.8911.7111.8211.65262,700
Oct 21, 202412.0012.0011.7011.7711.601,411,600
Oct 18, 202412.1412.1411.9211.9911.82263,800
Oct 17, 202412.2512.2512.0012.1011.93378,800
Oct 16, 202412.1012.4312.0912.3612.181,513,100
Oct 15, 202412.1012.3212.0612.1011.93317,100
Oct 14, 202412.2512.3912.0612.1712.00476,100
Oct 11, 202411.9012.2511.8612.2512.07378,500
Oct 10, 202412.4212.4211.9011.9011.73440,900
Oct 9, 202412.1112.5011.9512.3212.141,077,700
Oct 8, 202412.0812.2112.0312.0911.92460,500
Oct 7, 202411.9912.3711.9912.3712.19687,900
Oct 4, 2024 0.15 Dividend
Oct 4, 202411.8611.9811.6311.9811.81548,800
Oct 3, 202411.9712.0411.8311.9811.66668,600
Oct 2, 202411.8812.1011.8811.9011.59425,700
Oct 1, 202411.7912.0611.7611.8511.541,296,300
Sep 30, 202412.1112.1111.7111.7911.48426,500
Sep 27, 202411.7812.2011.7112.0011.68573,100
Sep 26, 202411.6511.8311.6211.7111.40501,900
Sep 25, 202411.9412.0111.6011.6011.29589,700
Sep 24, 202412.1812.2311.9311.9411.62505,500
Sep 23, 202412.0812.1511.9011.9811.66623,700
Sep 20, 202412.3512.4012.0112.0211.70626,100
Sep 19, 202412.8012.9012.3512.3512.02787,000
Sep 18, 202412.9813.0712.7212.7512.41631,700
Sep 17, 202412.8612.9812.7212.8712.531,135,000
Sep 16, 202412.9412.9712.8012.8012.46359,600
Sep 13, 202412.7813.0512.7712.8512.51344,400
Sep 12, 202412.7212.8112.6012.6612.33394,800
Sep 11, 202412.7112.8612.6912.7012.36329,400
Sep 10, 202412.6012.8312.4012.6812.34693,200
Sep 9, 202412.6712.7412.5112.5412.21552,200
Sep 6, 202412.8513.0112.5712.6012.27544,800
Sep 5, 202413.0013.1512.8512.8512.51956,300
Sep 4, 202412.8413.2312.8413.0012.66527,300
Sep 3, 202413.0013.0812.8312.8512.51674,900
Sep 2, 202412.9113.0412.7513.0412.701,104,100
Aug 30, 202412.9013.0412.6212.8512.512,039,400
Aug 29, 202413.3213.5312.6112.7512.411,361,900
Aug 28, 202413.6313.6313.2813.3212.97530,000
Aug 27, 202413.4813.6913.3313.5813.22662,000
Aug 26, 202413.3513.4913.0913.4113.06736,500
Aug 23, 202412.9213.4912.9013.3312.98974,700
Aug 22, 202413.4913.4912.7612.7612.42991,800
Aug 21, 202413.9513.9513.4913.4913.13615,600
Aug 20, 202413.7913.9213.6113.8513.48490,400
Aug 19, 202413.7113.8913.4313.7713.412,392,700
Aug 16, 202413.9614.0413.5513.7013.34747,400
Aug 15, 202413.9014.2413.6413.9613.59526,300
Aug 14, 202413.3713.8913.3113.8713.50684,400
Aug 13, 202413.6913.6913.1813.3412.991,120,100
Aug 12, 202413.9914.0613.5713.5813.22668,600
Aug 9, 202414.2814.4113.5113.9213.55945,200
Aug 8, 202414.5114.6214.2914.2913.91246,500
Aug 7, 202414.5114.5114.2314.4414.06283,200
Aug 6, 202414.4514.5114.2214.2713.89321,400
Aug 5, 202414.5614.7714.2614.2613.88568,400
Aug 2, 202415.0415.1414.8614.9014.511,008,700
Aug 1, 202415.0015.2314.8414.9114.52594,600
Jul 31, 202415.0315.1914.9614.9914.59335,100
Jul 30, 202414.9615.0214.8915.0214.62232,700
Jul 29, 202415.3515.4415.0015.0214.62275,400
Jul 26, 202415.2615.3515.1115.2714.87176,400
Jul 25, 202415.1015.2315.0015.2314.83202,900
Jul 24, 202415.3215.3715.0915.1614.76584,900
Jul 23, 202415.5015.5615.2515.3514.94433,600
Jul 22, 202415.4015.7515.3915.6115.20299,800
Jul 19, 202415.5115.5115.2415.3914.98468,600
Jul 18, 202415.5115.5115.1715.2714.87575,900
Jul 17, 202415.7715.7715.4915.5115.10502,900
Jul 16, 202415.7015.8315.5315.7015.28201,700
Jul 15, 202415.5115.7315.4715.5215.11372,500
Jul 12, 202415.7315.8415.4115.5115.10329,500
Jul 11, 202415.2315.6915.2315.6415.23396,400
Jul 10, 202415.3115.3815.1415.2214.82377,100
Jul 9, 202415.4115.4115.1115.2014.80281,200
Jul 8, 202415.1515.2615.0515.2314.83360,300
Jul 5, 202415.4815.5014.8215.1214.72865,000
Jul 4, 202415.1715.2915.0315.1914.79372,700
Jul 3, 202414.8315.2914.7915.1414.74474,000
Jul 2, 202414.9115.1214.8114.8414.45503,900
Jul 1, 202414.8015.1414.6414.9014.51585,800
Jun 28, 202414.5914.8714.5514.8014.41440,000
Jun 27, 202414.4014.8014.3214.7114.32426,900
Jun 26, 202414.2714.3914.1414.3313.95378,700
Jun 25, 202414.7414.7814.1914.2013.82375,900
Jun 24, 202414.4014.7714.4014.7214.33637,200
Jun 21, 202414.5414.5814.2414.3914.01300,800
Jun 20, 202414.7615.0414.4314.4314.05368,000
Jun 19, 202415.1915.1914.6514.8014.41219,100
Jun 18, 202414.6015.1314.5815.0414.64367,800
Jun 17, 202414.5615.0214.4414.6914.30708,800
Jun 14, 202414.5814.8114.4014.5914.20885,700
Jun 13, 202414.6814.8014.5214.5214.14200,500
Jun 12, 202414.9815.2014.5414.6814.29602,500
Jun 11, 202414.9314.9814.7714.9814.58360,300
Jun 10, 202414.9915.1014.8214.8214.43357,900
Jun 7, 202415.6015.6215.0015.0014.60636,400
Jun 6, 202415.6015.7415.4015.6015.19542,000
Jun 5, 202415.8616.0415.3115.5615.15307,100
Jun 4, 202416.0616.0615.6415.8315.41527,500
Jun 3, 202416.4017.1516.0016.0015.582,115,200
May 31, 202416.5316.5316.2016.3315.90279,900
May 29, 202416.5716.5716.2116.4916.05360,300
May 28, 202416.6716.8416.5516.5516.11167,000
May 27, 202416.6316.8216.4516.6716.23146,800
May 24, 202416.5016.6316.4516.5316.09283,800
May 23, 202416.6716.6816.4416.6016.16215,900
May 22, 202416.8116.8616.5516.6616.22224,600
May 21, 202416.9717.1316.7116.9316.48326,200
May 20, 202417.2017.2016.7617.0216.57846,200
May 17, 202417.6717.7217.0517.2016.74344,600
May 16, 202417.6418.0017.4517.6517.18273,600
May 15, 202417.4017.7316.8517.5917.12266,900
May 14, 202417.4917.5717.1717.4316.97373,100
May 13, 202417.7517.7917.5017.5917.12285,400
May 10, 202418.7818.7917.9417.9717.49179,800
May 9, 202418.8518.9318.2418.8018.30694,000
May 8, 202418.5018.9418.3618.9418.44636,800
May 7, 202418.3218.6018.1818.5018.01356,800
May 6, 202418.1318.6518.0218.3017.82448,400
May 3, 202418.1218.3618.0518.1517.67289,600
May 2, 202418.0918.4017.8018.0617.58462,300
Apr 30, 202418.4218.4818.0318.1917.71448,400
Apr 29, 202418.3118.4218.1218.4217.93212,600
Apr 26, 202418.4018.6918.0218.3217.84590,100
Apr 25, 202418.3718.5718.0418.3417.85801,800
Apr 24, 202418.1018.7918.1018.5618.07842,400
Apr 23, 202417.6018.3517.4018.1117.63610,600
Apr 22, 202416.9517.7216.8517.6017.131,853,400
Apr 19, 202416.6017.0616.3716.9516.501,407,800
Apr 18, 202416.6017.0716.5616.6116.17479,300
Apr 17, 202416.6416.8416.4616.6216.18181,600
Apr 16, 202416.5116.8516.3116.5816.14222,000
Apr 15, 202416.7016.7416.4116.5816.14443,600
Apr 12, 202416.7016.9016.4816.7016.26358,800
Apr 11, 202416.7716.9716.4716.6916.25204,200
Apr 10, 202417.3417.3416.8016.9016.45302,700
Apr 9, 202417.1217.4817.0617.4016.94361,400
Apr 8, 202417.6517.7617.0517.0716.62658,000
Apr 5, 202417.7618.2117.6217.7017.23512,600
Apr 4, 202418.0618.4117.7517.7517.28664,700
Apr 3, 202418.5418.6317.9618.0917.61771,000
Apr 2, 202418.2918.6718.1018.6718.18321,900
Apr 1, 202418.2218.5318.0118.4017.91402,800
Mar 28, 202417.3018.5617.1118.3017.82614,900
Mar 27, 202417.0817.6616.7117.3016.84323,500
Mar 26, 202417.4817.4816.8816.8816.43317,600
Mar 25, 202417.7218.2117.3617.4917.03337,500
Mar 22, 202418.4118.6718.1518.1517.67383,900
Mar 21, 202418.2218.5918.0718.5918.10283,200
Mar 20, 202418.1118.2718.0318.1517.67426,600
Mar 19, 202417.7518.1117.5118.1117.63215,700
Mar 18, 202417.8017.9717.5317.7417.27178,500
Mar 15, 202417.5817.7917.2417.6917.22948,300
Mar 14, 202417.7017.9317.4717.7017.23551,000
Mar 13, 202417.1917.9317.1917.7117.24450,800
Mar 12, 202415.8017.9215.5317.2916.831,283,100
Mar 11, 202415.0515.5514.8615.4014.99368,900
Mar 8, 202414.7515.0514.5415.0414.64190,500
Mar 7, 202415.0515.0514.7514.7514.36139,900
Mar 6, 202415.1015.1614.8715.0614.66241,600
Mar 5, 202415.2815.2814.9515.2214.82173,500
Mar 4, 202415.0415.2314.8615.2214.82786,900
Mar 1, 202415.3015.4414.4315.0614.661,250,800
Feb 29, 202415.1015.4015.1015.3014.9068,300
Feb 28, 202415.3715.3715.0715.2914.8988,500
Feb 27, 202415.2815.6015.2115.3014.90228,000
Feb 26, 202415.1615.4014.9215.1814.78294,800
Feb 23, 202415.3815.3915.0215.1614.76154,900
Feb 22, 202415.4415.5115.0015.3814.97116,000
Feb 21, 202415.5315.8015.1615.4215.01138,700
Feb 20, 202415.2115.9215.2015.6015.19362,400
Feb 19, 202415.7315.8315.2515.2914.89185,700
Feb 16, 202415.1515.8414.9115.5715.16240,400
Feb 15, 202415.1515.3114.9515.1514.75112,100
Feb 14, 202415.5515.5515.0615.1814.78110,300
Feb 9, 202415.4115.5515.1315.5515.14139,100
Feb 8, 202416.0016.0015.1115.4415.03202,700
Feb 7, 202415.2515.9815.1515.9015.48534,200
Feb 6, 202414.8015.1114.6715.0414.641,118,200
Feb 5, 202415.4315.4314.8214.8214.43135,300
Feb 2, 202415.3715.4314.9015.4315.02526,000
Feb 1, 202415.1215.3714.6415.3714.961,032,800
Jan 31, 202414.8715.0314.7514.8514.46134,700
Jan 30, 202415.4615.4614.8414.8814.49318,200
Jan 29, 202415.8015.8615.3915.4615.05123,600
Jan 26, 202416.2116.2115.6515.8015.38671,200
Jan 25, 202416.3816.5616.2216.3415.91145,200
Jan 24, 202416.2616.3816.1616.2015.77125,600
Jan 23, 202416.2916.4416.0116.1815.75177,000
Jan 22, 202416.3816.5916.0116.2915.86179,900
Jan 19, 202416.0516.4015.9716.4015.97142,700
Jan 18, 202416.3016.3015.8916.2015.77111,800
Jan 17, 202416.0616.2915.9716.1215.69145,500

Related Tickers

TTEN3.SA Três Tentos Agroindustrial S/A
13.89
-0.29%
 
FHER3.SA Fertilizantes Heringer S.A.
5.60
-1.58%
 
LVRO Lavoro Limited
3.3200
+2.47%
 
YARIY Yara International ASA
14.47
0.00%
 
IPI Intrepid Potash, Inc.
26.51
-0.86%
 
NTR Nutrien Ltd.
51.62
+0.23%
 
CTVA Corteva, Inc.
62.32
+1.12%
 
MOS The Mosaic Company
27.14
+1.57%