Sondotécnica Engenharia de Solos S.A. (BVMF:SOND5)
Brazil · Delayed Price · Currency is BRL 53.99
0.00 (0.00%)
Nov 6, 2025, 5:34 PM GMT-3
BVMF:SOND5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - | 100 |
| Nov 5, 2025 | 45.60 | 53.99 | 45.60 | 53.99 | 53.99 | 19.84% | 200 |
| Nov 3, 2025 | 45.00 | 45.05 | 45.00 | 45.05 | 45.05 | 1.69% | 200 |
| Oct 7, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -4.83% | 100 |
| Oct 6, 2025 | 48.90 | 48.90 | 46.55 | 46.55 | 46.55 | -9.52% | 300 |
| Oct 3, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -6.42% | 200 |
| Sep 5, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -8.26% | 100 |
| Sep 2, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 7.02% | 100 |
| Aug 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.86% | 100 |
| Aug 19, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 5.73% | 100 |
| Aug 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.11% | 100 |
| Aug 8, 2025 | 54.97 | 54.97 | 54.80 | 54.80 | 54.80 | 9.78% | 200 |
| Jul 28, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 11.03% | 100 |
| Jul 23, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - | 100 |
| Jul 22, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 7.05% | 300 |
| Jul 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.66% | 100 |
| Jul 17, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -9.01% | 200 |
| Jul 11, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 2.18% | 100 |
| Jun 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 100 |
| Jun 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.90% | 100 |