Boa Safra Sementes SA (SOJA3)

SOJA3
🏛️ 브라질 →
11.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 10.90 10.90 10.90 10.90 0.1K
10:05 10.79 10.84 10.79 10.84 0.7K
10:10 10.82 10.86 10.82 10.86 2.1K
10:15 10.86 10.86 10.85 10.85 0.5K
10:20 10.88 10.88 10.85 10.85 1.6K
10:25 10.85 10.85 10.82 10.82 0.6K
10:30 10.85 10.85 10.83 10.83 1.5K
10:35 10.84 10.85 10.82 10.85 3.2K
10:40 10.85 10.85 10.84 10.85 1.7K
10:45 10.85 10.86 10.84 10.84 1.6K
10:50 10.84 10.84 10.80 10.81 6.5K
10:55 10.81 10.83 10.81 10.81 1.1K
11:00 10.83 10.84 10.82 10.82 1.9K
11:05 10.83 10.84 10.83 10.84 2.3K
11:10 10.84 10.85 10.83 10.85 1.4K
11:15 10.85 10.85 10.84 10.85 1.2K
11:20 10.85 10.89 10.85 10.88 2.0K
11:25 10.86 10.86 10.84 10.84 2.8K
11:30 10.84 10.87 10.84 10.86 14.2K
11:35 10.85 10.86 10.83 10.86 2.5K
11:40 10.89 10.89 10.87 10.87 2.0K
11:45 10.87 10.88 10.87 10.88 0.5K
11:50 10.89 10.89 10.87 10.88 1.7K
11:55 10.86 10.89 10.86 10.89 0.7K
12:00 10.90 10.90 10.88 10.90 1.6K
12:05 10.88 10.90 10.88 10.90 1.9K
12:10 10.89 10.90 10.89 10.90 0.6K
12:15 10.90 10.90 10.89 10.89 1.5K
12:20 10.90 10.90 10.88 10.88 3.2K
12:25 10.89 10.89 10.88 10.89 0.7K
12:30 10.90 10.91 10.90 10.90 1.3K
12:35 10.90 10.91 10.86 10.89 9.8K
12:40 10.89 10.89 10.87 10.87 0.9K
12:45 10.89 10.91 10.87 10.87 8.3K
12:50 10.86 10.87 10.85 10.87 1.5K
12:55 10.87 10.87 10.85 10.85 1.8K
13:00 10.86 10.86 10.86 10.86 0.5K
13:05 10.86 10.87 10.85 10.87 1.2K
13:10 10.87 10.87 10.86 10.87 1.0K
13:15 10.87 10.88 10.86 10.86 4.7K
13:20 10.89 10.89 10.87 10.89 1.4K
13:25 10.89 10.90 10.89 10.90 0.8K
13:30 10.91 10.91 10.89 10.89 2.6K
13:35 10.90 10.91 10.89 10.89 3.8K
13:40 10.88 10.90 10.88 10.90 4.3K
13:45 10.91 10.94 10.90 10.94 5.0K
13:50 10.94 10.94 10.94 10.94 1.5K
13:55 10.94 10.95 10.94 10.94 1.1K
14:00 10.95 10.96 10.94 10.94 2.6K
14:05 10.94 10.95 10.94 10.95 1.2K
14:10 10.96 10.96 10.94 10.94 2.1K
14:15 10.96 10.96 10.95 10.95 2.1K
14:20 10.95 10.96 10.95 10.95 3.1K
14:25 10.95 10.97 10.95 10.97 1.0K
14:30 10.96 10.97 10.96 10.96 2.1K
14:35 10.97 10.97 10.95 10.97 1.9K
14:40 10.96 10.97 10.96 10.97 1.3K
14:45 10.96 11.01 10.96 11.01 15.4K
14:50 11.02 11.04 11.01 11.01 5.4K
14:55 11.01 11.03 11.01 11.01 1.8K
15:00 11.01 11.02 11.01 11.02 1.3K
15:05 11.01 11.03 11.01 11.03 1.3K
15:10 11.02 11.03 11.01 11.02 1.0K
15:15 11.01 11.02 11.01 11.01 0.8K
15:20 11.00 11.02 11.00 11.02 4.6K
15:25 11.02 11.04 11.02 11.04 4.9K
15:30 11.02 11.04 11.02 11.02 0.9K
15:35 11.03 11.04 11.02 11.03 3.4K
15:40 11.02 11.04 11.02 11.04 0.7K
15:45 11.03 11.06 11.03 11.04 15.6K
15:50 11.06 11.06 11.04 11.06 1.2K
15:55 11.06 11.07 11.05 11.07 3.0K
16:00 11.06 11.07 11.05 11.05 1.2K
16:05 11.05 11.06 11.05 11.06 1.5K
16:10 11.06 11.07 11.05 11.05 0.4K
16:15 11.05 11.06 11.04 11.06 1.4K
16:20 11.05 11.06 11.05 11.06 0.9K
16:25 11.06 11.06 11.05 11.05 0.7K
16:30 11.05 11.07 11.05 11.07 1.8K
16:35 11.06 11.08 11.04 11.04 3.0K
16:40 11.06 11.06 11.03 11.05 9.8K
16:45 11.03 11.05 11.03 11.04 10.9K
16:50 11.05 11.06 11.04 11.04 5.0K
16:55 11.02 11.02 11.02 11.02 15.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.90 11.08 10.79 11.02 0.2M
2025-09-25 10.96 11.00 10.76 10.78 0.2M
2025-09-24 10.90 10.97 10.75 10.92 0.4M
2025-09-23 10.78 10.94 10.74 10.90 0.3M
2025-09-22 11.10 11.10 10.70 10.70 0.7M
2025-09-19 10.76 11.13 10.75 11.10 0.3M
2025-09-18 10.98 10.99 10.73 10.76 0.3M
2025-09-17 10.84 11.11 10.83 10.96 0.4M
2025-09-16 10.97 11.05 10.80 10.89 0.3M
2025-09-15 10.76 11.07 10.69 10.97 0.4M
2025-09-12 10.75 10.80 10.57 10.73 0.3M
2025-09-11 10.75 10.82 10.56 10.65 0.3M
2025-09-10 10.74 10.84 10.66 10.78 0.2M
2025-09-09 10.78 10.90 10.73 10.76 0.3M
2025-09-08 10.76 10.86 10.71 10.78 0.4M
2025-09-05 10.66 10.78 10.57 10.67 0.4M
2025-09-04 10.50 10.65 10.50 10.63 0.3M
2025-09-03 10.52 10.59 10.41 10.52 0.3M
2025-09-02 10.41 10.47 10.25 10.45 0.2M
2025-09-01 10.37 10.52 10.30 10.52 0.3M
2025-08-29 10.40 10.60 10.30 10.38 0.6M
2025-08-28 10.35 10.55 10.35 10.43 0.4M
2025-08-27 10.25 10.34 10.12 10.34 0.6M
2025-08-26 10.34 10.45 10.21 10.22 0.2M
2025-08-25 10.30 10.47 10.28 10.34 0.3M
2025-08-22 10.10 10.28 10.01 10.28 0.6M
2025-08-21 10.09 10.14 9.89 10.12 0.7M
2025-08-20 10.04 10.25 10.00 10.10 0.8M
2025-08-19 10.28 10.28 10.00 10.04 0.3M
2025-08-18 10.14 10.31 10.11 10.29 0.2M
2025-08-15 10.09 10.29 10.06 10.12 0.3M
2025-08-14 10.20 10.24 10.00 10.09 0.5M
2025-08-13 10.41 10.42 10.19 10.20 0.3M
2025-08-12 10.49 10.62 10.35 10.37 0.4M
2025-08-11 10.55 10.65 10.36 10.44 0.3M
2025-08-08 10.72 10.99 10.61 10.61 0.6M
2025-08-07 10.65 10.69 10.46 10.58 0.3M
2025-08-06 10.32 10.65 10.24 10.54 0.5M
2025-08-05 10.27 10.36 10.13 10.27 0.3M
2025-08-04 10.38 10.50 10.28 10.30 0.3M
2025-08-01 10.36 10.53 10.24 10.36 0.4M
2025-07-31 10.28 10.36 10.16 10.36 0.2M
2025-07-30 10.32 10.47 10.17 10.30 0.3M
2025-07-29 10.40 10.51 10.29 10.34 0.2M
2025-07-28 10.50 10.58 10.34 10.40 0.3M
2025-07-25 10.61 10.68 10.45 10.50 0.3M
2025-07-24 10.50 10.67 10.46 10.60 0.2M
2025-07-23 10.55 10.65 10.44 10.53 0.5M
2025-07-22 10.42 10.59 10.37 10.53 0.4M
2025-07-21 10.40 10.46 10.23 10.41 0.5M
2025-07-18 10.75 10.81 10.27 10.27 0.7M
2025-07-17 11.11 11.13 10.74 10.74 0.5M
2025-07-16 11.10 11.14 10.91 11.05 0.3M
2025-07-15 11.05 11.19 10.92 11.09 0.4M
2025-07-14 11.20 11.20 10.95 11.00 0.4M
2025-07-11 10.83 11.17 10.83 11.17 0.3M
2025-07-10 10.70 11.23 10.65 11.05 0.8M
2025-07-09 11.39 11.39 10.76 10.88 0.9M
2025-07-08 11.50 11.53 11.27 11.35 0.2M
2025-07-07 11.57 11.71 11.35 11.48 0.3M
2025-07-04 11.60 11.68 11.48 11.57 0.3M
2025-07-03 11.41 11.58 11.41 11.56 0.2M
2025-07-02 11.47 11.60 11.35 11.35 0.2M
2025-07-01 11.54 11.63 11.38 11.53 0.2M
2025-06-30 11.44 11.60 11.30 11.50 0.2M
2025-06-27 11.57 11.65 11.41 11.42 0.3M
2025-06-26 11.50 11.65 11.34 11.57 0.3M
2025-06-25 11.40 11.58 11.25 11.47 0.6M
2025-06-24 11.45 11.58 11.39 11.39 0.2M
2025-06-23 11.52 11.73 11.38 11.39 0.3M
2025-06-20 11.87 11.87 11.45 11.53 0.5M
2025-06-18 11.30 12.00 11.30 11.94 0.9M
2025-06-17 11.64 11.66 11.31 11.31 0.3M
2025-06-16 11.45 11.68 11.45 11.59 0.3M
2025-06-13 11.45 11.54 11.34 11.42 0.3M
2025-06-12 11.54 11.56 11.31 11.52 0.3M
2025-06-11 11.35 11.55 11.24 11.48 0.6M
2025-06-10 11.46 11.78 11.37 11.41 0.4M
2025-06-09 11.33 11.39 11.00 11.39 0.4M
2025-06-06 11.45 11.51 11.26 11.33 0.3M
2025-06-05 11.51 11.63 11.38 11.46 0.5M
2025-06-04 11.60 11.73 11.36 11.43 0.4M
2025-06-03 11.27 11.54 11.14 11.54 0.6M
2025-06-02 11.25 11.39 11.06 11.18 0.4M
2025-05-30 11.42 11.54 11.12 11.20 0.4M
2025-05-29 11.61 11.71 11.22 11.38 0.5M
2025-05-28 11.90 11.90 11.32 11.61 0.6M
2025-05-27 11.64 11.98 11.55 11.82 0.7M
2025-05-26 11.70 11.80 11.50 11.63 0.2M
2025-05-23 11.49 11.78 11.31 11.70 0.4M
2025-05-22 11.65 12.05 11.49 11.55 1.8M
2025-05-21 11.84 12.18 11.61 11.70 0.9M
2025-05-20 11.38 11.83 11.30 11.83 0.8M
2025-05-19 11.51 11.80 11.37 11.42 0.8M
2025-05-16 12.05 12.06 11.60 11.65 0.8M
2025-05-15 11.19 12.25 11.19 12.05 2.1M
2025-05-14 10.80 11.47 10.80 11.29 2.5M
2025-05-13 10.27 10.54 10.18 10.41 0.8M
2025-05-12 10.31 10.33 10.11 10.15 0.5M
2025-05-09 10.30 10.42 10.15 10.23 0.8M
2025-05-08 10.35 10.46 10.25 10.29 0.5M
2025-05-07 10.38 10.40 10.12 10.23 0.9M
2025-05-06 10.02 10.48 9.98 10.38 1.1M
2025-05-05 10.42 10.48 9.96 9.99 1.5M
2025-05-02 10.35 10.57 10.35 10.48 0.4M
2025-04-30 10.68 10.68 10.30 10.33 0.8M
2025-04-29 10.52 10.91 10.45 10.60 0.6M
2025-04-28 10.73 10.74 10.43 10.49 1.6M
2025-04-25 10.60 10.75 10.51 10.69 0.5M
2025-04-24 10.25 10.60 10.19 10.60 1.1M
2025-04-23 10.54 10.63 10.23 10.23 1.1M
2025-04-22 10.45 10.55 10.34 10.42 0.7M
2025-04-17 10.18 10.51 10.18 10.45 0.8M
2025-04-16 10.39 10.47 10.15 10.15 1.3M
2025-04-15 10.25 10.59 10.18 10.36 1.1M
2025-04-14 10.05 10.25 9.96 10.22 1.1M
2025-04-11 9.62 9.99 9.60 9.95 1.7M
2025-04-10 10.11 10.15 9.55 9.56 1.5M
2025-04-09 9.87 10.15 9.69 9.99 1.0M
2025-04-08 10.05 10.23 9.86 9.87 1.2M
2025-04-07 10.09 10.22 9.94 10.02 1.0M
2025-04-04 10.17 10.26 10.01 10.18 0.8M
2025-04-03 10.35 10.63 10.18 10.25 0.7M
2025-04-02 10.29 10.38 10.23 10.30 0.5M
2025-04-01 10.40 10.45 10.16 10.30 0.9M
2025-03-31 10.55 10.63 10.32 10.40 0.6M
2025-03-28 10.72 10.74 10.30 10.55 1.2M
2025-03-27 10.29 10.79 10.12 10.76 1.1M
2025-03-26 9.96 10.33 9.85 10.25 2.1M
2025-03-25 10.57 10.95 10.55 10.55 0.9M
2025-03-24 10.78 10.78 10.40 10.55 0.5M
2025-03-21 10.65 10.79 10.64 10.69 0.2M
2025-03-20 10.57 10.76 10.57 10.65 0.2M
2025-03-19 10.94 10.94 10.55 10.61 0.4M
2025-03-18 10.55 10.93 10.55 10.86 0.3M
2025-03-17 10.32 10.66 10.31 10.65 0.4M
2025-03-14 10.27 10.52 10.27 10.32 0.3M
2025-03-13 10.21 10.35 10.19 10.31 0.4M
2025-03-12 10.26 10.46 10.26 10.31 0.4M
2025-03-11 10.33 10.39 10.13 10.28 0.4M
2025-03-10 10.40 10.57 10.26 10.32 0.5M
2025-03-07 10.21 10.60 10.17 10.50 0.4M
2025-03-06 10.36 10.60 10.22 10.26 0.5M
2025-03-05 10.15 10.33 10.13 10.25 0.7M
2025-02-28 10.02 10.16 9.95 10.03 0.5M
2025-02-27 10.03 10.15 10.01 10.05 0.5M
2025-02-26 10.21 10.33 10.03 10.08 0.5M
2025-02-25 10.23 10.48 10.15 10.21 0.4M
2025-02-24 10.57 10.65 10.25 10.25 0.4M
2025-02-21 10.45 10.56 10.33 10.56 0.3M
2025-02-20 10.48 10.51 10.35 10.43 0.3M
2025-02-19 10.74 10.78 10.30 10.30 0.6M
2025-02-18 11.06 11.08 10.75 10.78 0.5M
2025-02-17 11.00 11.23 10.91 11.08 0.5M
2025-02-14 10.63 10.99 10.61 10.99 0.5M
2025-02-13 10.31 10.59 10.24 10.52 0.3M
2025-02-12 10.37 10.46 10.28 10.30 0.4M
2025-02-11 10.21 10.68 10.19 10.37 0.8M
2025-02-10 10.10 10.25 10.04 10.17 0.6M
2025-02-07 10.21 10.23 9.98 10.06 0.4M
2025-02-06 10.12 10.24 10.08 10.11 0.4M
2025-02-05 10.42 10.47 10.10 10.15 0.5M
2025-02-04 10.41 10.52 10.25 10.42 0.4M
2025-02-03 10.90 10.90 10.28 10.40 0.7M
2025-01-31 10.82 11.10 10.75 10.77 0.4M
2025-01-30 10.38 10.89 10.38 10.87 0.4M
2025-01-29 10.45 10.63 10.37 10.42 0.4M
2025-01-28 10.37 10.46 10.19 10.45 0.4M
2025-01-27 10.11 10.48 10.02 10.37 0.4M
2025-01-24 10.15 10.24 10.07 10.15 0.4M
2025-01-23 10.04 10.24 10.02 10.18 0.6M
2025-01-22 10.32 10.48 10.01 10.01 0.6M
2025-01-21 10.13 10.41 10.12 10.41 0.3M
2025-01-20 10.09 10.42 9.93 10.25 0.4M
2025-01-17 10.19 10.29 10.09 10.20 0.3M
2025-01-16 10.73 10.78 10.13 10.19 0.5M
2025-01-15 10.70 10.91 10.68 10.73 0.4M
2025-01-14 10.58 10.66 10.33 10.65 0.3M
2025-01-13 10.48 10.62 10.23 10.49 0.6M
2025-01-10 10.59 10.59 10.30 10.35 0.4M
2025-01-09 10.36 10.55 10.15 10.41 0.3M
2025-01-08 10.09 10.25 9.97 10.21 0.3M
2025-01-07 10.19 10.30 10.00 10.09 0.3M
2025-01-06 10.30 10.30 10.01 10.08 0.3M
2025-01-03 10.07 10.18 9.86 9.87 0.5M
2025-01-02 10.50 10.50 10.04 10.10 0.2M