Sondotécnica Engenharia de Solos S.A. (BVMF:SOND3)
Brazil · Delayed Price · Currency is BRL 48.01
0.00 (0.00%)
At close: Oct 23, 2025
BVMF:SOND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 2.15% | 100 |
| Oct 10, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 41.30 | 2.15% | 200 |
| Apr 26, 2022 | 46.01 | 46.01 | 46.01 | 46.01 | 27.89 | 14.45% | 200 |
| May 3, 2021 | 40.20 | 40.20 | 40.20 | 40.20 | 24.37 | -17.96% | 100 |
| Apr 22, 2021 | 45.00 | 49.00 | 45.00 | 49.00 | 25.01 | 46.44% | 500 |
| Oct 22, 2019 | 31.21 | 33.46 | 31.21 | 33.46 | 16.65 | -11.95% | 500 |
| Jul 31, 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 18.91 | 9.20% | 100 |
| Jul 7, 2017 | 34.80 | 34.80 | 34.80 | 34.80 | 13.96 | -30.40% | 100 |
| Apr 3, 2014 | 49.99 | 50.00 | 49.99 | 50.00 | 14.58 | 19.05% | 700 |
| Apr 24, 2012 | 42.00 | 42.00 | 42.00 | 42.00 | 3.05 | 5.00% | 100 |
| Jan 17, 2012 | 40.00 | 40.00 | 40.00 | 40.00 | 2.91 | 21.18% | 100 |
| Jan 10, 2012 | 31.01 | 33.01 | 31.01 | 33.01 | 2.40 | -26.68% | 500 |
| Nov 11, 2011 | 45.02 | 45.02 | 45.02 | 45.02 | 3.13 | - | 300 |
| Nov 7, 2011 | 45.02 | 45.02 | 45.02 | 45.02 | 3.13 | 411.59% | 200 |
| Oct 20, 2005 | 8.80 | 8.80 | 8.80 | 8.80 | 0.15 | -12.00% | 780 |
| Jan 28, 2005 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 17, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | 80 |
| Dec 16, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 15, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 14, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 13, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 10, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 9, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 8, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 7, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 6, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 3, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 2, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Dec 1, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 30, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 29, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 26, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 25, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 24, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 23, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 22, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 19, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 18, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 17, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 16, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 12, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 11, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 10, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 9, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 8, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 5, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 4, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 3, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |
| Nov 1, 2004 | 0.15 | 0.15 | 0.15 | 10.00 | 0.15 | - | - |