Sondotécnica Engenharia de Solos S.A. (BVMF:SOND5)
Brazil · Delayed Price · Currency is BRL 76.10
+0.10 (0.13%)
Jun 2, 2026, 3:19 PM GMT-3
BVMF:SOND5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 71.00 | 78.00 | 71.00 | 78.00 | 70.27 | 16.42% | 700 |
| Apr 14, 2026 | 67.99 | 68.00 | 67.00 | 67.00 | 60.36 | 3.08% | 300 |
| Apr 13, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 58.56 | - | 200 |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 58.56 | 1.56% | 100 |
| Apr 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 57.66 | -1.54% | 100 |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 58.56 | 3.17% | 300 |
| Apr 7, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 56.75 | 11.11% | 300 |
| Apr 6, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 51.08 | -23.38% | 900 |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 66.66 | -1.33% | 300 |
| Mar 16, 2026 | 70.00 | 75.00 | 70.00 | 75.00 | 67.57 | 7.22% | 700 |
| Mar 13, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 63.02 | 18.54% | 300 |
| Mar 11, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 53.16 | - | 100 |
| Mar 4, 2026 | 60.00 | 60.00 | 59.01 | 59.01 | 53.16 | -1.65% | 300 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 54.05 | -7.69% | 200 |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 58.56 | -7.14% | 400 |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 63.06 | - | 100 |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 63.06 | 8.44% | 200 |
| Feb 2, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 58.15 | - | 100 |
| Jan 30, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 58.15 | -0.08% | 500 |
| Jan 29, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 58.20 | -1.45% | 100 |
| Jan 21, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 59.05 | -0.06% | 200 |
| Jan 19, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 59.09 | 0.01% | 100 |
| Dec 23, 2025 | 70.00 | 75.00 | 70.00 | 75.00 | 59.08 | 5.63% | 1,100 |
| Dec 22, 2025 | 69.89 | 73.98 | 69.89 | 71.00 | 55.93 | 4.41% | 500 |
| Dec 19, 2025 | 64.05 | 68.00 | 59.00 | 68.00 | 53.57 | 25.93% | 1,500 |