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
2023-12-28 15.54 15.94 15.44 15.73 0.2M
2023-12-27 15.41 15.80 15.10 15.80 0.2M
2023-12-26 15.09 15.41 14.96 15.41 0.2M
2023-12-22 15.10 15.55 14.93 15.09 0.2M
2023-12-21 15.12 15.20 14.58 15.02 0.3M
2023-12-20 14.54 14.88 14.48 14.62 1.1M
2023-12-19 14.35 14.62 14.31 14.55 0.2M
2023-12-18 14.42 14.85 14.30 14.30 0.5M
2023-12-15 14.37 14.39 13.87 13.87 0.1M
2023-12-14 14.42 14.51 14.09 14.48 0.2M
2023-12-13 14.38 14.44 14.04 14.42 0.1M
2023-12-12 14.05 14.47 13.86 14.47 0.2M
2023-12-11 13.93 14.19 13.66 13.84 0.3M
2023-12-08 13.60 14.02 13.37 14.02 0.1M
2023-12-07 13.22 13.60 13.22 13.60 0.1M
2023-12-06 13.94 13.94 13.01 13.01 0.1M
2023-12-05 13.86 14.07 13.84 13.95 0.1M
2023-12-04 14.37 14.37 13.86 13.86 0.2M
2023-12-01 14.11 14.51 14.11 14.37 0.1M
2023-11-30 14.22 14.53 13.80 14.53 0.3M
2023-11-29 14.35 14.38 14.02 14.05 0.2M
2023-11-28 14.34 14.53 14.12 14.36 0.2M
2023-11-27 13.78 14.35 13.56 14.35 0.4M
2023-11-24 13.56 13.77 13.56 13.74 0.1M
2023-11-23 13.50 13.76 13.50 13.56 0.2M
2023-11-22 13.66 13.89 13.47 13.47 0.2M
2023-11-21 14.12 14.24 13.49 13.66 0.2M
2023-11-20 13.84 14.26 13.68 14.12 0.4M
2023-11-17 13.80 13.96 13.56 13.96 0.2M
2023-11-16 13.43 13.79 13.43 13.79 0.4M
2023-11-14 13.43 13.74 13.33 13.33 0.4M
2023-11-13 13.18 13.60 13.08 13.43 0.5M
2023-11-10 12.80 13.48 12.60 13.18 0.8M
2023-11-09 12.32 12.64 12.23 12.31 0.1M
2023-11-08 12.19 12.39 11.97 12.39 0.2M
2023-11-07 12.22 12.49 11.92 12.19 0.2M
2023-11-06 12.16 12.18 11.91 12.15 0.1M
2023-11-03 11.72 12.18 11.61 12.18 0.2M
2023-11-01 11.45 11.71 11.36 11.71 0.2M
2023-10-31 11.49 11.63 10.93 11.61 0.3M
2023-10-30 11.94 12.03 11.33 11.33 0.3M
2023-10-27 12.32 12.53 11.92 11.93 0.2M
2023-10-26 12.23 12.64 12.22 12.31 0.3M
2023-10-25 12.23 12.36 12.02 12.22 0.3M
2023-10-24 12.11 12.51 12.01 12.28 0.3M
2023-10-23 11.76 12.10 11.73 11.94 1.0M
2023-10-20 11.24 11.96 11.16 11.82 2.0M
2023-10-19 11.20 11.40 11.17 11.24 0.1M
2023-10-18 11.49 11.52 11.12 11.13 0.2M
2023-10-17 11.98 11.98 11.32 11.49 0.5M
2023-10-16 12.09 12.25 11.90 11.98 0.2M
2023-10-13 11.96 12.17 11.70 12.09 0.3M
2023-10-11 11.82 12.12 11.54 12.12 0.2M
2023-10-10 11.03 11.90 11.03 11.90 0.3M
2023-10-09 11.30 11.32 11.07 11.07 0.3M
2023-10-06 11.44 11.52 11.12 11.39 0.1M
2023-10-05 11.42 11.50 11.22 11.50 0.1M
2023-10-04 11.68 11.68 11.34 11.42 0.2M
2023-10-03 11.83 11.83 11.48 11.50 0.2M
2023-10-02 12.08 12.08 11.64 11.74 0.1M
2023-09-29 12.09 12.41 12.02 12.08 0.4M
2023-09-28 11.59 12.15 11.59 12.06 0.2M
2023-09-27 12.05 12.09 11.55 11.70 0.3M
2023-09-26 12.19 12.25 11.86 12.05 0.3M
2023-09-25 12.54 12.54 12.06 12.08 0.3M
2023-09-22 12.52 12.75 12.47 12.54 0.2M
2023-09-21 12.85 12.85 12.43 12.43 0.3M
2023-09-20 12.63 12.94 12.63 12.86 0.1M
2023-09-19 12.70 12.89 12.61 12.72 0.1M
2023-09-18 12.93 12.96 12.71 12.71 0.2M
2023-09-15 13.35 13.40 12.90 13.08 0.2M
2023-09-14 13.55 13.60 13.33 13.41 0.2M
2023-09-13 13.37 13.54 13.20 13.54 0.3M
2023-09-12 12.73 13.33 12.72 13.33 0.2M
2023-09-11 12.97 12.97 12.52 12.80 0.2M
2023-09-09 14.02 14.02 14.02 14.02 0.0M
2023-09-08 12.76 12.84 12.60 12.79 0.2M
2023-09-06 12.71 12.93 12.71 12.76 0.3M
2023-09-05 12.80 12.83 12.60 12.72 0.2M
2023-09-04 13.03 13.10 12.67 12.80 0.3M
2023-09-02 14.50 14.50 14.50 14.50 0.0M
2023-09-01 13.21 13.33 13.15 13.17 0.2M
2023-08-31 13.44 13.46 13.13 13.33 0.3M
2023-08-30 13.60 13.66 13.37 13.54 0.4M
2023-08-29 12.95 13.82 12.93 13.57 0.8M
2023-08-28 12.80 13.03 12.57 12.94 0.7M
2023-08-25 12.76 12.76 12.55 12.68 0.2M
2023-08-24 12.62 12.77 12.51 12.77 0.2M
2023-08-23 12.46 12.68 12.30 12.68 0.4M
2023-08-22 12.13 12.53 12.06 12.53 0.2M
2023-08-21 12.36 12.42 12.00 12.13 0.5M
2023-08-18 12.05 12.37 11.71 12.37 0.4M
2023-08-17 11.90 12.05 11.55 12.05 0.5M
2023-08-16 12.02 12.23 11.72 11.90 0.5M
2023-08-15 11.65 12.06 11.45 12.06 0.3M
2023-08-14 11.36 11.82 11.12 11.67 0.4M
2023-08-11 10.70 11.36 10.70 11.36 0.7M
2023-08-10 10.41 10.69 10.37 10.62 0.2M
2023-08-09 10.52 10.53 10.29 10.41 0.1M
2023-08-08 10.51 10.71 10.51 10.52 0.2M
2023-08-07 10.85 10.85 10.61 10.73 0.2M
2023-08-04 10.71 10.88 10.61 10.86 0.2M
2023-08-03 10.69 10.73 10.52 10.71 0.1M
2023-08-02 10.61 10.74 10.53 10.64 0.1M
2023-08-01 10.60 10.75 10.46 10.75 0.2M
2023-07-31 10.37 10.64 10.37 10.57 0.2M
2023-07-28 10.64 10.64 10.33 10.35 0.1M
2023-07-27 10.52 10.56 10.32 10.56 0.9M
2023-07-26 10.67 10.67 10.28 10.37 0.2M
2023-07-25 10.78 10.91 10.50 10.61 0.2M
2023-07-24 10.60 10.78 10.55 10.78 0.2M
2023-07-21 10.46 10.60 10.35 10.58 0.2M
2023-07-20 10.46 10.46 10.31 10.34 0.1M
2023-07-19 10.71 10.71 10.29 10.42 0.1M
2023-07-18 10.29 10.69 10.11 10.64 0.3M
2023-07-17 10.29 10.41 10.06 10.19 0.2M
2023-07-14 10.52 10.56 10.26 10.28 0.1M
2023-07-13 10.73 10.73 10.44 10.47 0.3M
2023-07-12 10.60 10.77 10.42 10.62 0.3M
2023-07-11 10.45 10.54 10.20 10.54 0.2M
2023-07-10 10.46 10.59 10.35 10.45 0.6M
2023-07-07 10.26 10.53 10.26 10.46 0.2M
2023-07-06 10.53 10.54 10.22 10.23 0.2M
2023-07-05 10.44 10.60 10.33 10.53 0.2M
2023-07-04 10.14 10.42 10.12 10.41 0.1M
2023-07-03 9.85 10.23 9.78 10.22 0.4M
2023-06-30 9.54 9.97 9.52 9.83 0.4M
2023-06-29 9.41 9.61 9.36 9.54 0.3M
2023-06-28 9.64 9.64 9.41 9.41 0.2M
2023-06-27 9.73 9.77 9.48 9.55 0.2M
2023-06-26 9.78 9.78 9.61 9.73 0.2M
2023-06-23 9.67 9.79 9.64 9.76 0.4M
2023-06-22 9.78 9.78 9.60 9.72 0.2M
2023-06-21 9.81 9.82 9.62 9.78 0.2M
2023-06-20 9.76 9.77 9.67 9.77 0.3M
2023-06-19 10.01 10.01 9.70 9.71 0.4M
2023-06-16 10.01 10.03 9.86 9.95 0.2M
2023-06-15 9.91 10.05 9.88 10.00 0.5M
2023-06-14 9.93 10.01 9.82 9.89 0.3M
2023-06-13 10.07 10.08 9.84 9.93 0.2M
2023-06-12 10.01 10.04 9.92 9.98 0.2M
2023-06-09 10.01 10.02 9.90 9.96 0.3M
2023-06-07 9.88 9.99 9.74 9.91 0.4M
2023-06-06 9.71 9.84 9.60 9.73 0.5M
2023-06-05 9.71 9.93 9.61 9.64 0.4M
2023-06-02 9.87 10.03 9.71 9.71 0.4M
2023-06-01 10.10 10.10 9.72 9.81 0.4M
2023-05-31 10.01 10.03 9.87 9.87 0.1M
2023-05-30 10.37 10.37 9.94 10.01 0.2M
2023-05-29 10.28 10.32 10.18 10.25 0.1M
2023-05-26 10.13 10.27 10.11 10.19 0.1M
2023-05-25 10.25 10.39 10.10 10.11 0.2M
2023-05-24 10.45 10.51 10.10 10.16 0.2M
2023-05-23 10.71 10.86 10.42 10.43 0.1M
2023-05-22 10.58 10.76 10.51 10.76 0.2M
2023-05-19 10.80 10.92 10.54 10.64 0.3M
2023-05-18 10.57 10.98 10.51 10.72 0.6M
2023-05-17 10.66 10.76 10.42 10.63 0.2M
2023-05-16 10.98 11.16 10.59 10.70 0.1M
2023-05-15 10.94 11.22 10.87 11.06 0.2M
2023-05-12 10.64 11.19 10.61 10.95 0.5M
2023-05-11 10.30 10.79 10.30 10.71 0.2M
2023-05-10 10.27 10.41 10.23 10.41 0.2M
2023-05-09 10.20 10.42 10.15 10.32 0.1M
2023-05-08 10.23 10.34 10.13 10.20 0.2M
2023-05-06 11.25 11.25 11.25 11.25 0.0M
2023-05-05 9.91 10.30 9.91 10.23 0.2M
2023-05-04 9.95 10.29 9.85 10.01 0.2M
2023-05-03 9.89 10.06 9.71 9.94 0.2M
2023-05-02 9.97 10.00 9.80 9.90 0.9M
2023-04-28 10.13 10.21 9.97 9.97 0.1M
2023-04-27 10.17 10.17 9.93 10.12 0.1M
2023-04-26 10.05 10.19 10.01 10.08 0.3M
2023-04-25 10.47 10.47 10.05 10.05 0.1M
2023-04-24 10.47 10.54 10.34 10.34 0.1M
2023-04-20 10.49 10.62 10.37 10.43 0.2M
2023-04-19 10.45 10.56 10.43 10.49 0.2M
2023-04-18 10.53 10.61 10.37 10.54 0.3M
2023-04-17 10.45 10.57 10.39 10.48 0.3M
2023-04-14 10.54 10.59 10.36 10.41 0.1M
2023-04-13 10.44 10.62 10.39 10.52 0.2M
2023-04-12 10.54 10.63 10.40 10.40 0.2M
2023-04-11 10.29 10.60 10.29 10.54 0.2M
2023-04-10 10.40 10.54 10.22 10.22 0.2M
2023-04-06 10.35 10.47 10.20 10.37 0.1M
2023-04-05 10.47 10.55 9.80 10.45 0.5M
2023-04-04 10.54 10.60 10.36 10.43 0.5M
2023-04-03 10.90 10.99 10.47 10.54 0.9M
2023-03-31 11.96 11.96 10.85 10.85 0.8M
2023-03-30 11.58 12.16 11.54 11.96 0.3M
2023-03-29 11.63 11.65 11.36 11.65 0.2M
2023-03-28 11.37 11.67 11.22 11.63 0.2M
2023-03-27 11.21 11.46 10.73 11.37 0.6M
2023-03-24 10.18 10.50 9.88 10.47 0.2M
2023-03-23 10.21 10.22 9.92 10.14 0.2M
2023-03-22 10.30 10.33 10.00 10.27 0.1M
2023-03-21 10.36 10.41 10.23 10.26 0.0M
2023-03-20 10.77 10.77 10.15 10.36 0.2M
2023-03-17 11.07 11.07 10.59 10.80 0.1M
2023-03-16 10.68 11.05 10.52 11.03 0.1M
2023-03-15 10.75 10.83 10.51 10.60 0.1M
2023-03-14 11.06 11.15 10.75 10.75 0.1M
2023-03-13 11.71 11.71 11.07 11.07 0.1M
2023-03-10 11.75 11.76 11.12 11.76 0.1M
2023-03-09 11.61 11.76 11.56 11.63 0.1M
2023-03-08 11.56 11.67 11.41 11.67 0.1M
2023-03-07 11.58 11.66 11.27 11.58 0.1M
2023-03-06 11.22 11.56 11.08 11.56 0.1M
2023-03-03 11.53 11.56 11.22 11.22 0.1M
2023-03-02 11.08 11.46 10.99 11.38 0.2M
2023-03-01 10.90 11.20 10.70 11.13 0.3M
2023-02-28 10.81 11.21 10.77 10.90 0.3M
2023-02-27 10.87 10.91 10.67 10.81 0.1M
2023-02-24 10.97 11.09 10.87 10.87 0.1M
2023-02-23 11.34 11.34 10.90 10.97 0.1M
2023-02-22 11.21 11.54 10.86 11.13 0.2M
2023-02-17 10.97 11.36 10.97 11.25 0.1M
2023-02-16 10.99 11.31 10.90 11.13 0.2M
2023-02-15 10.77 11.24 10.77 11.11 0.3M
2023-02-14 10.39 10.77 10.36 10.77 0.3M
2023-02-13 10.20 10.67 10.20 10.41 0.2M
2023-02-10 10.81 11.02 10.10 10.18 0.5M
2023-02-09 10.97 11.02 10.74 10.87 0.2M
2023-02-08 10.58 11.04 10.48 10.97 0.2M
2023-02-07 10.48 10.57 10.27 10.57 0.1M
2023-02-06 10.50 10.69 10.43 10.44 0.1M
2023-02-03 10.29 10.72 10.19 10.51 1.2M
2023-02-02 10.54 10.57 10.27 10.50 0.1M
2023-02-01 10.27 10.63 10.13 10.63 0.2M
2023-01-31 10.45 10.52 10.27 10.27 0.1M
2023-01-30 10.57 10.72 10.40 10.45 0.2M
2023-01-27 10.65 10.65 10.48 10.54 0.1M
2023-01-26 10.58 10.82 10.54 10.54 0.2M
2023-01-25 10.37 10.69 10.23 10.63 0.1M
2023-01-24 10.45 10.45 10.16 10.29 0.1M
2023-01-23 10.24 10.45 10.22 10.39 0.2M
2023-01-20 9.92 10.17 9.82 10.17 0.1M
2023-01-19 9.84 10.08 9.77 9.92 0.1M
2023-01-18 9.74 10.17 9.74 9.85 0.3M
2023-01-17 9.74 9.85 9.68 9.75 0.1M
2023-01-16 9.75 9.78 9.61 9.75 0.1M
2023-01-13 9.75 9.93 9.75 9.75 0.1M
2023-01-12 9.74 10.13 9.55 9.92 0.2M
2023-01-11 9.69 9.86 9.61 9.74 0.1M
2023-01-10 9.59 9.75 9.51 9.70 0.1M
2023-01-09 9.68 9.72 9.45 9.58 0.1M
2023-01-06 9.12 9.72 9.11 9.72 0.2M
2023-01-05 9.08 9.18 8.98 9.12 0.1M
2023-01-04 9.07 9.07 8.76 9.05 0.2M
2023-01-03 9.21 9.24 8.78 8.80 0.3M
2023-01-02 9.46 9.53 9.27 9.27 0.1M