Sondotécnica Engenharia de Solos S.A. (BVMF:SOND5)
Brazil · Delayed Price · Currency is BRL 82.00
0.00 (0.00%)
Oct 15, 2026, 9:32 PM GMT-3
BVMF:SOND5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Oct 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | 100 |
| Oct 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5.26% | 300 |
| Oct 6, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.32% | 200 |
| Oct 5, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -16.10% | 400 |
| Oct 2, 2026 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 14.62% | 100 |
| Sep 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -6.87% | 100 |
| Sep 10, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 2.01% | 100 |
| Aug 28, 2026 | 82.00 | 82.10 | 82.00 | 82.10 | 82.10 | 2.62% | 200 |
| Aug 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | 100 |
| Aug 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 100 |
| Aug 7, 2026 | 75.01 | 75.01 | 75.00 | 75.00 | 75.00 | -0.01% | 300 |
| Jul 30, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -2.70% | 100 |
| Jul 24, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - | 100 |
| Jul 6, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | - | 100 |
| Jul 3, 2026 | 77.09 | 77.09 | 77.09 | 77.09 | 77.09 | -4.24% | 100 |
| Jun 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | 100 |
| Jun 23, 2026 | 79.25 | 80.00 | 79.25 | 80.00 | 80.00 | 0.96% | 200 |
| Jun 19, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | 2.15% | 100 |
| Jun 5, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1.93% | 100 |
| Jun 2, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.13% | 100 |
| Jun 1, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 100 |
| May 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 100 |
| May 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.19% | 100 |
| May 13, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 1.77% | 100 |
| May 4, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 10.99% | 200 |
| Apr 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 63.96 | -0.28% | 100 |
| Apr 16, 2026 | 78.00 | 78.00 | 71.20 | 71.20 | 64.14 | -8.72% | 200 |