Boa Safra Sementes S.A. (SOJA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -6.69724770642 | 10.9 | 10.9 | 9.98 | 482980 | 10.24706116 | CS |
| 4 | -0.31 | -2.95801526718 | 10.48 | 11.1 | 9.93 | 430295 | 10.37563017 | CS |
| 12 | -1.53 | -13.0769230769 | 11.7 | 11.95 | 9.86 | 531807 | 10.74573467 | CS |
| 26 | -3.82 | -27.3052180129 | 13.99 | 14.24 | 9.86 | 616815 | 11.94419245 | CS |
| 52 | -5.38 | -34.5980707395 | 15.55 | 19 | 9.86 | 529604 | 13.77331423 | CS |
| 156 | -4.13 | -28.8811188811 | 14.3 | 19 | 9.13 | 360075 | 13.28413229 | CS |
| 260 | -3.73 | -26.8345323741 | 13.9 | 19 | 9.13 | 390745 | 13.72776312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222940 | 10.17 | 0.11 | 1.09 | 10.1 | 10.25 | 10.04 | 584700 |
| 1738963800 | 10.06 | -0.05 | -0.49 | 10.21 | 10.23 | 9.98 | 439000 |
| 1738877340 | 10.11 | -0.04 | -0.39 | 10.12 | 10.24 | 10.08 | 395200 |
| 1738790940 | 10.15 | -0.27 | -2.59 | 10.42 | 10.47 | 10.1 | 454800 |
| 1738704600 | 10.42 | 0.02 | 0.19 | 10.41 | 10.52 | 10.25 | 411800 |
| 1738618200 | 10.4 | -0.37 | -3.44 | 10.9 | 10.9 | 10.28 | 714100 |
| 1738358940 | 10.77 | -0.1 | -0.92 | 10.82 | 11.1 | 10.75 | 377000 |
| 1738272540 | 10.87 | 0.45 | 4.32 | 10.38 | 10.89 | 10.38 | 379800 |
| 1738186200 | 10.42 | -0.03 | -0.29 | 10.45 | 10.63 | 10.37 | 421700 |
| 1738099740 | 10.45 | 0.08 | 0.77 | 10.37 | 10.46 | 10.19 | 398300 |
| 1738013340 | 10.37 | 0.22 | 2.17 | 10.11 | 10.48 | 10.02 | 403100 |
| 1737754200 | 10.15 | -0.03 | -0.29 | 10.15 | 10.24 | 10.07 | 379500 |
| 1737667740 | 10.18 | 0.17 | 1.70 | 10.04 | 10.24 | 10.02 | 570600 |
| 1737581400 | 10.01 | -0.4 | -3.84 | 10.32 | 10.48 | 10.01 | 605300 |
| 1737495000 | 10.41 | 0.16 | 1.56 | 10.13 | 10.41 | 10.12 | 339300 |
| 1737408600 | 10.25 | 0.05 | 0.49 | 10.09 | 10.42 | 9.93 | 376400 |
| 1737149400 | 10.2 | 0.01 | 0.10 | 10.19 | 10.29 | 10.09 | 290200 |
| 1737062940 | 10.19 | -0.54 | -5.03 | 10.73 | 10.78 | 10.13 | 480200 |
| 1736976540 | 10.73 | 0.08 | 0.75 | 10.7 | 10.91 | 10.68 | 424400 |
| 1736890140 | 10.65 | 0.16 | 1.53 | 10.58 | 10.66 | 10.33 | 283300 |
| 1736803740 | 10.49 | 0.14 | 1.35 | 10.48 | 10.62 | 10.23 | 636900 |
| 1736544540 | 10.35 | -0.06 | -0.58 | 10.59 | 10.59 | 10.3 | 413200 |
| 1736458140 | 10.41 | 0.2 | 1.96 | 10.36 | 10.55 | 10.15 | 292700 |
| 1736371740 | 10.21 | 0.12 | 1.19 | 10.09 | 10.25 | 9.97 | 276400 |
| 1736285400 | 10.09 | 0.01 | 0.10 | 10.19 | 10.3 | 10 | 325600 |
| 1736198940 | 10.08 | 0.21 | 2.13 | 10.3 | 10.3 | 10.01 | 267100 |
| 1735939740 | 9.8699999 | -0.23 | -2.28 | 10.07 | 10.18 | 9.86 | 453800 |
| 1735853400 | 10.1 | -0.3 | -2.88 | 10.5 | 10.5 | 10.04 | 231300 |
| 1735594200 | 10.4 | 0.2 | 1.96 | 10.28 | 10.41 | 10.16 | 291000 |
| 1735334940 | 10.2 | -0.11 | -1.07 | 10.31 | 10.4 | 10.14 | 436400 |
| 1735248540 | 10.31 | -0.1 | -0.96 | 10.41 | 10.49 | 10.28 | 631400 |
| 1734989340 | 10.41 | -0.2 | -1.89 | 10.65 | 10.7 | 10.37 | 361600 |
| 1734730200 | 10.61 | 0.29 | 2.81 | 10.39 | 10.77 | 10.33 | 569000 |
| 1734643800 | 10.32 | 0.07 | 0.68 | 10.25 | 10.48 | 10.25 | 368600 |
| 1734557400 | 10.25 | -0.38 | -3.57 | 10.57 | 10.64 | 10.24 | 525500 |
| 1734470940 | 10.63 | 0.1 | 0.95 | 10.53 | 10.71 | 10.53 | 312800 |
| 1734384540 | 10.53 | 0.05 | 0.48 | 10.58 | 10.77 | 10.52 | 390800 |
| 1734125340 | 10.48 | -0.06 | -0.57 | 10.7 | 10.71 | 10.48 | 507300 |
| 1734039000 | 10.54 | -0.36 | -3.30 | 10.65 | 10.78 | 10.43 | 637900 |
| 1733952540 | 10.9 | 0.18 | 1.68 | 10.68 | 11.08 | 10.62 | 786800 |
| 1733866140 | 10.72 | 0.23 | 2.19 | 10.49 | 10.73 | 10.49 | 544000 |
| 1733779740 | 10.49 | -0.19 | -1.78 | 11 | 11.02 | 10.49 | 613100 |
| 1733520600 | 10.68 | -0.4 | -3.61 | 11.08 | 11.26 | 10.68 | 545800 |
| 1733434200 | 11.08 | 0.14 | 1.28 | 11.03 | 11.31 | 11.02 | 400400 |
| 1733347800 | 10.94 | 0.07 | 0.64 | 10.89 | 11.09 | 10.83 | 511900 |
| 1733261340 | 10.87 | -0.07 | -0.64 | 11.03 | 11.04 | 10.55 | 1340600 |
| 1733174940 | 10.94 | -0.3 | -2.67 | 11.2 | 11.29 | 10.85 | 1258400 |
| 1732915740 | 11.24 | 0.39 | 3.59 | 10.96 | 11.31 | 10.83 | 975000 |
| 1732829400 | 10.85 | -0.61 | -5.32 | 11.58 | 11.63 | 10.85 | 848700 |
| 1732743000 | 11.46 | -0.19 | -1.63 | 11.67 | 11.75 | 11.46 | 1011700 |
| 1732656600 | 11.65 | -0.02 | -0.17 | 11.78 | 11.78 | 11.57 | 1044700 |
| 1732570140 | 11.67 | -0.08 | -0.68 | 11.71 | 11.8 | 11.59 | 910700 |
| 1732310940 | 11.75 | 0.15 | 1.29 | 11.58 | 11.81 | 11.57 | 344000 |
| 1732224600 | 11.6 | -0.02 | -0.17 | 11.64 | 11.7 | 11.46 | 487600 |
| 1732051800 | 11.62 | -0.16 | -1.36 | 11.89 | 11.95 | 11.61 | 575700 |
| 1731965340 | 11.78 | 0.15 | 1.29 | 11.7 | 11.89 | 11.58 | 1050500 |
| 1731619800 | 11.63 | -0.41 | -3.41 | 11.9 | 12.46 | 11.63 | 1515500 |
| 1731533400 | 12.04 | -0.66 | -5.20 | 12.7 | 12.76 | 12.04 | 764200 |
| 1731446940 | 12.7 | 0.16 | 1.28 | 12.43 | 12.7 | 12.38 | 637400 |
| 1731360540 | 12.54 | 0.27 | 2.20 | 12.36 | 12.54 | 12.22 | 325700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
