Boa Safra Sementes

SOJA3
🏛️ brazil →
11.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.90 16.05 15.77 15.81 0.3M
2021-12-29 15.85 16.10 15.70 15.75 0.3M
2021-12-28 15.75 15.85 15.55 15.75 0.2M
2021-12-27 15.45 15.80 15.36 15.75 0.2M
2021-12-23 15.42 15.47 15.09 15.45 1.2M
2021-12-22 15.31 15.43 14.96 15.43 0.1M
2021-12-21 15.72 15.72 14.99 15.31 0.2M
2021-12-20 15.25 15.84 15.25 15.72 0.3M
2021-12-17 14.95 15.58 14.75 15.58 0.5M
2021-12-16 15.10 15.12 14.82 14.96 0.2M
2021-12-15 14.83 15.10 14.51 15.10 0.2M
2021-12-14 14.98 15.08 14.60 14.75 0.2M
2021-12-13 14.80 15.19 14.72 14.83 0.2M
2021-12-10 14.76 14.88 14.59 14.80 0.2M
2021-12-09 14.71 14.75 14.44 14.75 0.2M
2021-12-08 14.46 14.88 14.32 14.72 0.2M
2021-12-07 14.32 14.56 14.19 14.46 0.3M
2021-12-06 13.88 14.39 13.85 14.17 0.3M
2021-12-03 13.65 14.05 13.54 13.95 0.3M
2021-12-02 14.15 14.23 13.46 13.54 0.6M
2021-12-01 14.89 15.15 13.86 13.86 0.5M
2021-11-30 15.16 15.16 14.33 14.89 0.4M
2021-11-29 15.35 15.63 14.87 15.25 0.3M
2021-11-26 15.25 15.25 14.51 15.25 0.4M
2021-11-25 15.20 15.44 14.90 15.44 0.1M
2021-11-24 15.44 15.52 14.97 14.97 0.2M
2021-11-23 15.69 16.05 15.23 15.40 0.7M
2021-11-22 14.87 15.71 14.87 15.63 0.7M
2021-11-19 14.83 15.03 14.56 14.87 0.2M
2021-11-18 14.51 15.00 14.46 14.84 0.4M
2021-11-17 14.95 15.07 14.22 14.51 0.5M
2021-11-16 14.33 14.65 14.07 14.64 0.3M
2021-11-12 14.62 14.72 14.31 14.31 0.2M
2021-11-11 14.72 14.72 14.55 14.67 0.4M
2021-11-10 14.51 14.72 14.29 14.72 0.3M
2021-11-09 14.07 14.51 13.92 14.51 0.2M
2021-11-08 13.77 14.11 13.70 14.07 0.3M
2021-11-05 14.23 14.36 13.36 13.81 0.5M
2021-11-04 14.46 14.55 14.13 14.18 0.2M
2021-11-03 13.85 14.47 13.77 14.46 0.1M
2021-11-01 13.85 14.03 13.68 13.86 1.2M
2021-10-29 13.96 14.12 13.76 13.76 0.5M
2021-10-28 14.46 14.52 13.96 13.96 0.3M
2021-10-27 14.70 14.74 14.26 14.51 0.2M
2021-10-26 14.74 14.75 14.26 14.75 0.3M
2021-10-25 13.87 14.95 13.81 14.95 0.3M
2021-10-22 14.16 14.23 13.40 13.76 0.7M
2021-10-21 14.06 14.26 13.74 14.26 0.2M
2021-10-20 14.47 14.68 14.12 14.19 0.1M
2021-10-19 14.58 14.79 14.37 14.54 0.2M
2021-10-18 14.55 14.71 14.36 14.64 0.2M
2021-10-15 14.36 14.56 14.26 14.56 0.2M
2021-10-14 14.47 14.48 14.23 14.37 0.1M
2021-10-13 13.95 14.49 13.95 14.48 0.2M
2021-10-11 13.78 14.13 13.78 13.96 0.1M
2021-10-08 13.77 13.94 13.70 13.73 0.1M
2021-10-07 13.79 13.88 13.58 13.64 0.1M
2021-10-06 13.73 14.00 13.46 13.70 0.4M
2021-10-05 14.26 14.46 13.72 13.72 0.2M
2021-10-04 13.96 14.26 13.73 14.26 0.2M
2021-10-01 14.16 14.16 13.71 13.96 0.2M
2021-09-30 14.38 14.38 13.86 14.01 0.2M
2021-09-29 14.45 14.49 13.98 14.33 0.2M
2021-09-28 14.28 14.56 14.14 14.38 0.3M
2021-09-27 14.51 14.64 14.31 14.31 0.2M
2021-09-24 14.85 14.95 14.44 14.51 0.3M
2021-09-23 14.16 14.85 14.13 14.85 0.4M
2021-09-22 14.08 14.51 13.95 14.23 0.4M
2021-09-21 13.82 14.06 13.65 13.86 0.2M
2021-09-20 13.56 14.02 13.31 13.81 0.5M
2021-09-17 13.96 13.97 13.61 13.71 0.1M
2021-09-16 13.96 14.10 13.86 13.96 0.2M
2021-09-15 14.09 14.26 13.95 13.96 0.3M
2021-09-14 13.86 14.25 13.81 14.09 0.3M
2021-09-13 13.96 14.26 13.73 13.94 0.4M
2021-09-10 13.85 14.00 13.70 13.96 0.2M
2021-09-09 13.87 13.93 13.46 13.71 0.4M
2021-09-08 13.86 14.05 13.47 14.02 0.3M
2021-09-06 13.66 14.12 13.56 13.98 0.1M
2021-09-03 13.67 13.96 13.48 13.56 0.4M
2021-09-02 13.91 14.00 13.47 13.95 0.3M
2021-09-01 13.86 14.01 13.67 13.87 0.3M
2021-08-31 14.07 14.07 13.71 13.72 0.3M
2021-08-30 14.28 14.41 13.91 13.94 0.2M
2021-08-27 14.30 14.32 13.67 14.16 0.4M
2021-08-26 14.26 14.42 13.99 14.12 0.2M
2021-08-25 14.34 14.46 14.26 14.26 0.1M
2021-08-24 14.46 14.83 14.17 14.34 0.2M
2021-08-23 14.70 14.91 14.39 14.44 0.3M
2021-08-20 14.52 14.60 14.30 14.56 0.3M
2021-08-19 13.96 14.75 13.90 14.56 0.3M
2021-08-18 13.94 14.84 13.86 14.49 0.4M
2021-08-17 14.26 14.36 13.63 13.77 0.4M
2021-08-16 15.05 15.05 13.73 14.14 0.7M
2021-08-13 14.45 15.18 14.30 15.05 0.4M
2021-08-12 14.39 14.73 14.22 14.54 0.2M
2021-08-11 14.47 14.47 14.10 14.31 0.2M
2021-08-10 14.51 14.74 14.36 14.36 0.3M
2021-08-09 14.00 14.49 13.96 14.46 0.4M
2021-08-06 13.58 13.96 13.50 13.92 0.2M
2021-08-05 13.95 14.04 13.49 13.49 0.2M
2021-08-04 14.27 14.27 13.78 13.79 0.3M
2021-08-03 14.36 14.37 13.76 14.27 0.2M
2021-08-02 13.98 14.36 13.98 14.34 0.4M
2021-07-30 13.49 14.36 13.36 13.90 0.9M
2021-07-29 13.65 13.79 13.26 13.61 0.4M
2021-07-28 13.68 13.86 13.50 13.66 0.8M
2021-07-27 13.46 13.81 13.31 13.60 0.5M
2021-07-26 13.08 13.43 13.08 13.43 0.5M
2021-07-23 12.96 13.44 12.90 13.07 0.7M
2021-07-22 13.33 13.66 12.82 12.96 1.4M
2021-07-21 13.88 14.05 13.22 13.22 1.1M
2021-07-20 14.06 14.29 13.69 13.86 1.0M
2021-07-19 14.46 14.48 13.89 14.01 0.5M
2021-07-16 14.53 14.64 14.32 14.58 0.3M
2021-07-15 14.57 14.79 14.46 14.49 0.3M
2021-07-14 14.56 14.74 14.56 14.57 0.2M
2021-07-13 14.70 14.81 14.51 14.56 0.4M
2021-07-12 14.95 15.09 14.70 14.70 0.3M
2021-07-08 14.75 15.23 14.65 14.85 0.4M
2021-07-07 14.93 15.10 14.85 14.85 0.2M
2021-07-06 15.01 15.04 14.75 14.87 0.3M
2021-07-05 15.11 15.22 14.96 14.96 0.2M
2021-07-02 15.06 15.34 15.03 15.03 0.4M
2021-07-01 15.37 15.53 15.06 15.06 0.4M
2021-06-30 15.15 15.41 14.96 15.41 0.5M
2021-06-29 14.51 15.25 14.51 15.25 0.5M
2021-06-28 14.85 14.95 14.61 14.65 0.4M
2021-06-25 14.94 14.95 14.56 14.82 0.3M
2021-06-24 14.70 15.06 14.70 14.84 0.3M
2021-06-23 14.95 15.03 14.58 14.58 0.9M
2021-06-22 15.06 15.24 14.71 14.92 0.7M
2021-06-21 15.30 15.36 15.02 15.06 0.4M
2021-06-18 15.21 15.34 15.10 15.23 0.3M
2021-06-17 15.36 15.48 15.15 15.30 0.3M
2021-06-16 15.44 15.51 15.25 15.37 0.2M
2021-06-15 15.43 15.57 15.29 15.34 0.3M
2021-06-14 15.57 15.65 15.25 15.25 0.4M
2021-06-11 15.64 15.64 15.35 15.46 0.3M
2021-06-10 15.43 15.65 15.31 15.59 0.5M
2021-06-09 15.08 15.33 15.08 15.32 0.4M
2021-06-08 15.28 15.33 14.95 14.98 0.7M
2021-06-07 15.48 15.74 15.28 15.36 0.6M
2021-06-04 15.63 15.93 15.47 15.62 0.4M
2021-06-02 15.95 16.03 15.51 15.59 0.6M
2021-06-01 15.67 16.04 15.46 15.95 0.6M
2021-05-31 15.71 15.90 15.18 15.50 0.7M
2021-05-28 15.90 16.03 15.60 15.68 0.7M
2021-05-27 16.04 16.19 15.83 15.85 0.4M
2021-05-26 16.09 16.27 15.96 15.98 0.3M
2021-05-25 16.13 16.42 15.95 15.97 0.5M
2021-05-24 16.13 16.88 16.04 16.16 0.9M
2021-05-21 15.75 16.23 15.75 15.91 0.5M
2021-05-20 15.95 15.95 15.45 15.75 1.1M
2021-05-19 16.58 16.79 16.08 16.23 0.8M
2021-05-18 17.00 17.15 16.47 16.67 0.8M
2021-05-17 16.84 17.55 16.46 16.83 1.9M
2021-05-14 16.33 17.09 16.25 16.65 2.1M
2021-05-13 15.25 16.77 15.00 16.13 3.1M
2021-05-12 14.85 15.35 14.80 15.00 0.5M
2021-05-11 14.95 15.10 14.70 14.95 0.4M
2021-05-10 15.25 15.41 15.06 15.06 0.6M
2021-05-07 15.30 15.47 14.76 15.25 0.8M
2021-05-06 15.80 15.80 15.16 15.22 0.6M
2021-05-05 16.04 16.05 15.56 15.57 0.8M
2021-05-04 16.16 16.57 15.65 15.85 1.2M
2021-05-03 17.15 17.15 15.44 15.99 3.1M
2021-04-30 15.05 17.83 14.95 16.15 7.7M
2021-04-29 13.86 15.27 13.47 14.46 7.8M