Sondotécnica Engenharia de Solos S.A. (BVMF:SOND5)
Brazil · Delayed Price · Currency is BRL 71.20
-6.80 (-8.72%)
Apr 16, 2026, 12:07 PM GMT-3
BVMF:SOND5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 78.00 | 78.00 | 71.20 | 71.20 | - | -8.72% | 200 |
| Apr 15, 2026 | 71.00 | 78.00 | 71.00 | 78.00 | 78.00 | 16.42% | 700 |
| Apr 14, 2026 | 67.99 | 68.00 | 67.00 | 67.00 | 67.00 | 3.08% | 300 |
| Apr 13, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 65.00 | - | 200 |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 100 |
| Apr 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 100 |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 300 |
| Apr 7, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 11.11% | 300 |
| Apr 6, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -23.38% | 900 |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 300 |
| 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 |