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
2022-12-29 9.59 9.68 9.45 9.45 0.1M
2022-12-28 9.44 9.70 9.43 9.50 0.1M
2022-12-27 9.47 9.55 9.30 9.49 0.2M
2022-12-26 9.48 9.54 9.36 9.45 0.0M
2022-12-23 9.27 9.52 9.24 9.44 0.1M
2022-12-22 9.19 9.31 9.13 9.22 0.1M
2022-12-21 9.16 9.36 9.09 9.18 0.1M
2022-12-20 8.75 9.32 8.75 9.16 0.2M
2022-12-19 8.83 8.87 8.64 8.87 0.1M
2022-12-16 8.97 9.01 8.72 8.72 0.2M
2022-12-15 8.81 8.97 8.72 8.97 0.1M
2022-12-14 8.69 8.87 8.29 8.84 0.5M
2022-12-13 8.58 8.96 8.58 8.72 0.3M
2022-12-12 8.62 8.72 8.49 8.64 0.2M
2022-12-09 9.19 9.21 8.62 8.62 0.7M
2022-12-08 9.46 9.49 9.14 9.17 0.1M
2022-12-07 9.54 9.68 9.43 9.45 0.1M
2022-12-06 9.67 9.77 9.58 9.64 0.1M
2022-12-05 9.86 10.02 9.55 9.64 0.1M
2022-12-02 10.07 10.14 9.72 9.86 0.1M
2022-12-01 9.61 9.87 9.47 9.87 0.4M
2022-11-30 9.59 9.82 9.48 9.56 0.2M
2022-11-29 9.48 9.78 9.34 9.59 0.2M
2022-11-28 9.80 9.80 9.41 9.41 0.1M
2022-11-25 10.01 10.03 9.64 9.72 0.2M
2022-11-24 9.50 10.01 9.50 10.01 0.1M
2022-11-23 9.41 9.79 9.33 9.68 0.2M
2022-11-22 9.86 9.96 9.40 9.44 0.3M
2022-11-21 9.61 9.83 9.39 9.83 0.2M
2022-11-18 9.75 9.83 9.25 9.43 0.5M
2022-11-17 9.60 9.78 9.07 9.66 1.0M
2022-11-16 11.12 11.12 9.60 9.60 1.2M
2022-11-14 11.30 11.57 10.97 11.12 0.4M
2022-11-11 11.74 11.74 11.26 11.26 0.4M
2022-11-10 11.67 11.76 11.28 11.76 0.3M
2022-11-09 11.90 11.95 11.57 11.79 0.2M
2022-11-08 12.01 12.03 11.71 11.88 0.1M
2022-11-07 12.25 12.39 11.82 11.98 0.1M
2022-11-04 12.16 12.53 12.00 12.34 0.3M
2022-11-03 11.90 12.14 11.68 12.13 0.2M
2022-11-01 11.73 11.90 11.59 11.82 0.1M
2022-10-31 11.70 12.01 11.56 11.68 0.2M
2022-10-28 12.00 12.11 11.78 12.08 0.3M
2022-10-27 11.89 11.99 11.73 11.97 0.1M
2022-10-26 11.74 12.09 11.74 11.81 0.2M
2022-10-25 11.81 12.08 11.74 11.74 0.1M
2022-10-24 11.77 12.08 11.77 11.95 0.2M
2022-10-21 11.87 12.00 11.78 11.78 0.1M
2022-10-20 12.08 12.17 11.81 11.81 0.1M
2022-10-19 11.86 12.03 11.81 11.91 0.1M
2022-10-18 12.08 12.22 11.85 11.86 0.2M
2022-10-17 12.15 12.15 11.90 12.08 0.1M
2022-10-14 12.16 12.22 11.96 11.99 0.2M
2022-10-13 11.97 12.30 11.97 12.09 0.2M
2022-10-11 11.92 12.32 11.90 12.20 0.2M
2022-10-10 11.73 12.11 11.63 12.11 0.2M
2022-10-07 11.93 12.00 11.72 11.72 0.3M
2022-10-06 11.61 12.00 11.59 12.00 0.5M
2022-10-05 11.90 12.01 11.64 11.74 0.4M
2022-10-04 11.45 11.86 11.38 11.81 0.3M
2022-10-03 11.42 11.69 11.17 11.34 0.4M
2022-09-30 11.22 11.32 10.93 11.23 0.2M
2022-09-29 11.22 11.24 11.00 11.16 0.1M
2022-09-28 11.46 11.51 11.24 11.25 0.1M
2022-09-27 11.49 11.67 11.34 11.34 0.1M
2022-09-26 11.69 11.69 11.40 11.49 0.1M
2022-09-23 11.63 11.72 11.40 11.72 0.2M
2022-09-22 11.78 11.96 11.68 11.72 0.1M
2022-09-21 12.26 12.31 11.77 11.86 0.3M
2022-09-20 12.32 12.46 12.30 12.30 0.1M
2022-09-19 12.52 12.55 12.32 12.44 0.1M
2022-09-16 12.44 12.55 12.21 12.55 0.2M
2022-09-15 12.18 12.44 11.83 12.44 0.3M
2022-09-14 12.28 12.29 12.00 12.27 0.3M
2022-09-13 12.08 12.34 11.79 12.28 0.3M
2022-09-12 12.18 12.33 12.06 12.27 0.2M
2022-09-09 11.87 12.18 11.78 12.18 0.3M
2022-09-08 11.66 12.02 11.66 11.86 0.3M
2022-09-06 11.87 11.87 11.72 11.80 0.1M
2022-09-05 11.55 11.91 11.44 11.91 0.1M
2022-09-02 11.54 11.60 11.35 11.41 1.4M
2022-09-01 11.64 11.96 11.52 11.64 1.3M
2022-08-31 11.61 11.80 11.46 11.59 0.2M
2022-08-30 11.94 12.04 11.52 11.60 0.1M
2022-08-29 12.01 12.01 11.79 11.91 0.1M
2022-08-26 12.03 12.03 11.53 12.00 0.2M
2022-08-25 12.08 12.15 11.86 12.04 0.1M
2022-08-24 11.59 12.08 11.59 12.03 0.2M
2022-08-23 11.59 11.70 11.49 11.70 0.1M
2022-08-22 11.69 11.77 11.40 11.60 0.1M
2022-08-19 11.76 11.76 11.40 11.71 0.2M
2022-08-18 12.01 12.01 11.55 11.76 0.4M
2022-08-17 11.68 11.87 11.50 11.87 0.1M
2022-08-16 10.92 11.72 10.92 11.72 0.3M
2022-08-15 10.86 11.29 10.83 11.11 0.2M
2022-08-12 10.96 11.01 10.77 10.90 0.2M
2022-08-11 10.54 10.90 10.54 10.89 1.2M
2022-08-10 10.37 10.71 10.27 10.62 0.2M
2022-08-09 10.81 11.07 10.16 10.34 0.5M
2022-08-08 10.46 10.79 10.46 10.76 0.3M
2022-08-05 10.38 10.64 10.26 10.47 0.2M
2022-08-04 10.01 10.38 9.99 10.34 0.2M
2022-08-03 10.17 10.24 9.98 9.98 0.2M
2022-08-02 10.05 10.27 9.94 10.17 0.2M
2022-08-01 10.18 10.18 9.89 9.96 0.2M
2022-07-29 10.15 10.17 9.94 9.95 0.1M
2022-07-28 9.95 10.24 9.95 10.10 0.1M
2022-07-27 9.78 10.13 9.77 10.10 0.2M
2022-07-26 10.09 10.18 9.77 9.77 0.2M
2022-07-25 9.84 10.09 9.84 10.09 0.1M
2022-07-22 9.85 10.00 9.83 9.87 0.1M
2022-07-21 9.77 9.91 9.77 9.85 0.1M
2022-07-20 9.63 9.90 9.62 9.89 0.3M
2022-07-19 9.49 9.68 9.47 9.55 0.2M
2022-07-18 9.58 9.74 9.47 9.57 0.1M
2022-07-15 9.53 9.58 9.40 9.49 0.1M
2022-07-14 9.33 9.56 9.32 9.49 0.2M
2022-07-13 9.56 9.85 9.54 9.60 0.2M
2022-07-12 9.89 9.89 9.57 9.70 0.2M
2022-07-11 9.92 10.00 9.82 9.87 0.1M
2022-07-08 10.02 10.19 9.93 9.95 0.1M
2022-07-07 10.30 10.44 10.11 10.11 0.1M
2022-07-06 10.08 10.32 9.96 10.13 0.2M
2022-07-05 10.28 10.28 10.07 10.08 0.2M
2022-07-04 10.01 10.38 9.90 10.29 0.2M
2022-07-01 9.85 10.09 9.66 9.93 0.2M
2022-06-30 10.11 10.11 9.71 9.75 0.3M
2022-06-29 10.33 10.33 9.98 10.13 0.3M
2022-06-28 10.59 10.60 10.23 10.23 0.2M
2022-06-27 10.60 10.66 10.34 10.44 0.3M
2022-06-24 10.82 10.93 10.48 10.48 0.3M
2022-06-23 11.09 11.10 10.75 10.76 0.5M
2022-06-22 11.07 11.31 10.96 10.98 0.2M
2022-06-21 11.30 11.40 10.92 11.06 0.3M
2022-06-20 11.36 11.45 11.10 11.25 0.3M
2022-06-17 11.37 11.55 11.25 11.36 0.2M
2022-06-15 11.49 11.57 11.34 11.49 0.1M
2022-06-14 11.67 11.68 11.27 11.40 0.1M
2022-06-13 11.59 11.69 11.37 11.44 0.3M
2022-06-10 11.87 11.89 11.60 11.60 0.2M
2022-06-09 12.04 12.08 11.86 11.93 0.2M
2022-06-08 12.23 12.25 12.03 12.03 0.1M
2022-06-07 12.04 12.26 11.88 12.26 0.3M
2022-06-06 12.29 12.31 12.04 12.04 0.1M
2022-06-03 12.52 12.55 12.17 12.18 0.1M
2022-06-02 12.67 12.67 12.52 12.52 0.2M
2022-06-01 12.72 12.72 12.50 12.67 0.2M
2022-05-31 12.55 12.66 12.42 12.66 0.2M
2022-05-30 12.38 12.58 12.38 12.56 0.2M
2022-05-27 12.50 12.56 12.35 12.37 0.2M
2022-05-26 12.29 12.49 12.13 12.49 0.2M
2022-05-25 12.50 12.50 12.16 12.27 0.1M
2022-05-24 12.33 12.46 11.96 12.46 0.3M
2022-05-23 12.44 12.50 11.97 12.24 0.6M
2022-05-20 12.60 12.64 12.40 12.40 0.3M
2022-05-19 12.42 12.73 12.33 12.59 0.5M
2022-05-18 12.29 12.55 12.06 12.41 0.4M
2022-05-17 12.45 12.66 12.23 12.40 0.4M
2022-05-16 13.09 13.44 12.95 13.44 1.3M
2022-05-13 12.78 13.08 12.63 13.08 0.3M
2022-05-12 12.68 12.90 12.47 12.90 0.3M
2022-05-11 12.65 13.00 12.60 12.79 0.2M
2022-05-10 13.08 13.10 12.63 12.63 0.2M
2022-05-09 13.18 13.18 12.78 12.87 0.3M
2022-05-06 12.90 13.28 12.79 13.06 0.4M
2022-05-05 13.04 13.20 12.86 13.02 0.4M
2022-05-04 12.87 13.12 12.62 13.12 0.3M
2022-05-03 12.90 12.91 12.65 12.87 0.3M
2022-05-02 13.10 13.15 12.53 12.92 0.3M
2022-04-29 12.72 13.44 12.68 13.04 1.6M
2022-04-28 12.45 12.70 12.32 12.49 0.3M
2022-04-27 12.53 12.71 12.43 12.45 0.3M
2022-04-26 12.62 12.84 12.46 12.46 0.6M
2022-04-25 12.22 12.66 12.09 12.63 0.5M
2022-04-22 12.81 12.81 12.32 12.32 0.6M
2022-04-20 12.96 13.13 12.82 12.82 0.4M
2022-04-19 13.00 13.15 12.83 12.96 0.5M
2022-04-18 12.83 13.28 12.82 12.96 1.1M
2022-04-14 13.03 13.03 12.83 12.83 0.3M
2022-04-13 13.02 13.11 12.82 13.01 0.3M
2022-04-12 13.16 13.25 12.90 12.90 0.3M
2022-04-11 13.05 13.33 13.01 13.05 0.4M
2022-04-08 13.16 13.22 12.87 13.11 0.6M
2022-04-07 13.33 13.33 13.04 13.10 0.4M
2022-04-06 13.50 13.50 13.11 13.27 0.6M
2022-04-05 13.87 13.94 13.47 13.47 0.6M
2022-04-04 13.74 13.92 13.65 13.81 0.6M
2022-04-01 13.86 14.00 13.55 13.74 0.7M
2022-03-31 13.92 13.92 13.52 13.74 0.7M
2022-03-30 14.26 14.32 13.67 13.81 1.2M
2022-03-29 14.25 14.65 14.16 14.16 0.8M
2022-03-28 14.03 14.17 13.88 14.16 0.2M
2022-03-25 14.08 14.19 13.76 13.97 0.6M
2022-03-24 14.49 14.58 14.03 14.03 0.3M
2022-03-23 14.13 14.69 13.89 14.41 0.4M
2022-03-22 14.06 14.20 13.94 14.15 0.8M
2022-03-21 14.08 14.15 13.91 14.06 0.3M
2022-03-18 13.89 14.26 13.68 14.04 0.6M
2022-03-17 14.21 14.21 13.86 13.86 0.3M
2022-03-16 13.96 14.21 13.80 14.20 0.2M
2022-03-15 13.90 14.21 13.79 13.87 0.2M
2022-03-14 14.33 14.33 13.81 13.81 0.5M
2022-03-11 14.97 14.99 14.17 14.34 0.3M
2022-03-10 14.91 14.95 14.63 14.95 0.2M
2022-03-09 14.65 14.97 14.56 14.95 0.2M
2022-03-08 15.40 15.40 14.62 14.63 0.3M
2022-03-07 15.46 15.72 14.58 15.33 0.4M
2022-03-04 15.29 15.45 14.80 15.45 0.7M
2022-03-03 15.80 15.80 15.16 15.29 0.4M
2022-03-02 14.46 15.75 14.46 15.75 0.4M
2022-02-25 14.56 14.82 14.23 14.44 0.4M
2022-02-24 13.96 14.65 13.75 14.62 0.5M
2022-02-23 13.90 14.35 13.90 14.15 0.3M
2022-02-22 13.86 14.12 13.86 13.90 0.2M
2022-02-21 14.36 14.36 13.84 13.84 0.4M
2022-02-18 14.16 14.36 13.82 14.36 0.3M
2022-02-17 14.08 14.43 14.07 14.16 1.5M
2022-02-16 14.23 14.23 14.03 14.08 0.1M
2022-02-15 13.99 14.26 13.99 14.07 0.1M
2022-02-14 13.98 14.26 13.86 13.97 0.3M
2022-02-11 14.10 14.23 13.87 13.90 0.4M
2022-02-10 14.26 14.26 14.00 14.24 0.1M
2022-02-09 13.96 14.26 13.86 14.26 0.1M
2022-02-08 14.09 14.42 13.88 13.96 0.2M
2022-02-07 13.77 14.16 13.43 14.16 0.5M
2022-02-04 13.83 14.00 13.48 13.61 0.4M
2022-02-03 14.05 14.26 13.83 13.83 0.2M
2022-02-02 14.24 14.31 13.90 14.07 0.2M
2022-02-01 14.07 14.23 13.98 14.16 0.2M
2022-01-31 13.91 14.19 13.79 14.06 0.3M
2022-01-28 13.68 13.94 13.41 13.89 0.5M
2022-01-27 13.46 13.74 13.34 13.66 0.5M
2022-01-26 14.31 14.55 13.12 13.26 1.7M
2022-01-25 13.81 14.26 13.80 14.25 0.5M
2022-01-24 14.07 14.28 13.83 13.93 0.3M
2022-01-21 14.26 14.61 14.07 14.07 0.3M
2022-01-20 14.05 14.70 14.05 14.16 1.3M
2022-01-19 13.96 14.46 13.92 14.07 0.3M
2022-01-18 13.94 14.11 13.80 13.84 0.3M
2022-01-17 14.15 14.18 13.89 13.94 0.2M
2022-01-14 14.05 14.22 13.88 14.15 0.3M
2022-01-13 14.27 14.34 13.96 14.03 0.2M
2022-01-12 14.18 14.47 14.02 14.15 0.2M
2022-01-11 14.26 14.36 13.98 14.15 0.1M
2022-01-10 13.91 14.31 13.75 14.26 0.1M
2022-01-07 14.15 14.19 13.84 14.08 0.2M
2022-01-06 14.01 14.25 13.81 14.15 0.4M
2022-01-05 14.87 14.92 13.98 13.98 0.2M
2022-01-04 15.56 15.63 14.86 14.86 0.2M
2022-01-03 15.85 16.37 15.39 15.56 0.3M