Sondotécnica Engenharia de Solos S.A. (BVMF:SOND5)
Brazil · Delayed Price · Currency is BRL 75.00
+5.05 (7.22%)
Mar 16, 2026, 4:44 PM GMT-3
BVMF:SOND5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 75.00 | 7.22% | 700 |
| Mar 13, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 18.54% | 300 |
| Mar 11, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - | 100 |
| Mar 4, 2026 | 60.00 | 60.00 | 59.01 | 59.01 | 59.01 | -1.65% | 300 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -7.69% | 200 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.14% | 400 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 100 |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 8.44% | 200 |
| Feb 2, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - | 100 |
| Jan 30, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -0.08% | 500 |
| Jan 29, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.45% | 100 |
| Jan 21, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -0.06% | 200 |
| Jan 19, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -12.55% | 100 |
| Dec 23, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 65.59 | 5.63% | 1,100 |
| Dec 22, 2025 | 69.89 | 73.98 | 69.89 | 71.00 | 62.09 | 4.41% | 500 |
| Dec 19, 2025 | 64.05 | 68.00 | 59.00 | 68.00 | 59.46 | 25.93% | 1,500 |
| Dec 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 47.22 | 0.02% | 100 |
| Nov 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 47.21 | - | 100 |
| Nov 5, 2025 | 45.60 | 53.99 | 45.60 | 53.99 | 47.21 | 19.84% | 200 |
| Nov 3, 2025 | 45.00 | 45.05 | 45.00 | 45.05 | 39.40 | 1.69% | 200 |
| Oct 7, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 38.74 | -4.83% | 100 |
| Oct 6, 2025 | 48.90 | 48.90 | 46.55 | 46.55 | 40.71 | -9.52% | 300 |