Boa Safra Sementes S.A. (SOJA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.94552529183 | 10.28 | 10.5 | 9.86 | 325367 | 10.08250794 | CS |
| 4 | -0.92 | -8.36363636364 | 11 | 11.08 | 9.86 | 478831 | 10.45691984 | CS |
| 12 | -2.17 | -17.7142857143 | 12.25 | 13.53 | 9.86 | 607852 | 11.49599159 | CS |
| 26 | -5.07 | -33.4653465347 | 15.15 | 15.87 | 9.86 | 616345 | 12.56095835 | CS |
| 52 | -5.58 | -35.632183908 | 15.66 | 19 | 9.86 | 516963 | 14.13199102 | CS |
| 156 | -3.97 | -28.256227758 | 14.05 | 19 | 9.13 | 358789 | 13.41472492 | CS |
| 260 | -3.82 | -27.4820143885 | 13.9 | 19 | 9.13 | 390341 | 13.81908965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731101400 | 12.27 | -0.23 | -1.84 | 12.48 | 12.5 | 12.25 | 354700 |
| 1731014940 | 12.5 | -0.82 | -6.16 | 13.37 | 13.53 | 12.5 | 599000 |
| 1730928600 | 13.32 | 0.2 | 1.52 | 13.01 | 13.41 | 12.76 | 544100 |
| 1730842200 | 13.12 | 0.29 | 2.26 | 12.71 | 13.12 | 12.64 | 546700 |
| 1730755800 | 12.83 | 0.63 | 5.16 | 12.21 | 12.96 | 12.21 | 574300 |
| 1730496600 | 12.2 | -0.28 | -2.24 | 12.46 | 12.49 | 12.2 | 350700 |
| 1730410200 | 12.48 | 0.1 | 0.81 | 12.48 | 12.53 | 12.3 | 486400 |
| 1730323800 | 12.38 | 0.03 | 0.24 | 12.35 | 12.63 | 12.29 | 505100 |
| 1730237340 | 12.35 | 0.01 | 0.08 | 12.34 | 12.56 | 12.34 | 408900 |
| 1730151000 | 12.34 | 0.23 | 1.90 | 12.24 | 12.53 | 12.23 | 418600 |
| 1729891800 | 12.11 | 0.08 | 0.67 | 12.1 | 12.33 | 12.09 | 410200 |
| 1729805400 | 12.03 | 0.23 | 1.95 | 12 | 12.14 | 11.85 | 371800 |
| 1729719000 | 11.8 | -0.02 | -0.17 | 11.82 | 11.95 | 11.7 | 434000 |
| 1729632600 | 11.82 | 0.04 | 0.34 | 11.77 | 11.89 | 11.71 | 262000 |
| 1729546140 | 11.78 | -0.21 | -1.75 | 12 | 12 | 11.7 | 1403600 |
| 1729287000 | 11.99 | -0.09 | -0.75 | 12.14 | 12.14 | 11.92 | 263800 |
| 1729200540 | 12.08 | -0.3 | -2.42 | 12.25 | 12.25 | 12 | 377500 |
| 1729114140 | 12.38 | 0.23 | 1.89 | 12.1 | 12.43 | 12.09 | 1511900 |
| 1729027740 | 12.15 | -0.02 | -0.16 | 12.1 | 12.32 | 12.06 | 316600 |
| 1728941340 | 12.17 | -0.08 | -0.65 | 12.25 | 12.39 | 12.06 | 474300 |
| 1728682200 | 12.25 | 0.24 | 2.00 | 11.9 | 12.25 | 11.86 | 378300 |
| 1728595740 | 12.01 | -0.35 | -2.83 | 12.42 | 12.42 | 11.9 | 427800 |
| 1728509400 | 12.36 | 0.26 | 2.15 | 12.11 | 12.5 | 11.95 | 1076900 |
| 1728422940 | 12.1 | -0.26 | -2.10 | 12.43 | 12.44 | 12.02 | 460300 |
| 1728336600 | 12.36 | 0.37 | 3.09 | 11.99 | 12.37 | 11.99 | 687500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
