SOJA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.000 | 8.560 | 7.930 | 8.500 | 8.500 | 21,192 |
| 2026-10-06 | 7.920 | 8.140 | 7.900 | 8.050 | 8.050 | 13,356 |
| 2026-10-05 | 7.770 | 8.290 | 7.770 | 7.820 | 7.820 | 17,126 |
| 2026-10-02 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 7,562 |
| 2026-10-01 | 7.620 | 7.640 | 7.400 | 7.410 | 7.410 | 8,280 |
| 2026-09-30 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 0 |
| 2026-09-28 | 7.810 | 7.950 | 7.700 | 7.700 | 7.700 | 7,059 |
| 2026-09-25 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 9,254 |
| 2026-09-24 | 7.890 | 7.980 | 7.770 | 7.940 | 7.940 | 12,803 |
| 2026-09-23 | 8.020 | 8.070 | 7.820 | 7.900 | 7.900 | 12,808 |
| 2026-09-22 | 7.800 | 8.050 | 7.750 | 8.030 | 8.030 | 10,388 |
| 2026-09-21 | 7.590 | 7.900 | 7.590 | 7.870 | 7.870 | 11,238 |
| 2026-09-18 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 8,186 |
| 2026-09-17 | 7.620 | 7.720 | 7.490 | 7.570 | 7.570 | 6,288 |
| 2026-09-16 | 7.650 | 7.760 | 7.580 | 7.700 | 7.700 | 6,880 |
| 2026-09-15 | 7.470 | 7.790 | 7.410 | 7.770 | 7.770 | 9,173 |
| 2026-09-14 | 7.700 | 7.700 | 7.440 | 7.490 | 7.490 | 8,379 |
| 2026-09-11 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 14,864 |
| 2026-09-10 | 7.900 | 8.000 | 7.660 | 7.730 | 7.730 | 15,546 |
| 2026-09-09 | 7.930 | 8.100 | 7.820 | 7.970 | 7.970 | 13,998 |
| 2026-09-08 | 7.890 | 8.030 | 7.880 | 7.890 | 7.890 | 7,791 |
| 2026-09-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 15,002 |
| 2026-09-03 | 8.140 | 8.240 | 7.810 | 7.840 | 7.840 | 18,437 |
| 2026-09-02 | 7.570 | 8.130 | 7.570 | 8.040 | 8.040 | 23,171 |
| 2026-09-01 | 6.960 | 7.780 | 6.910 | 7.580 | 7.580 | 20,854 |
| 2026-08-31 | 6.880 | 7.050 | 6.880 | 6.970 | 6.970 | 10,132 |
| 2026-08-28 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 9,174 |
| 2026-08-27 | 6.680 | 6.930 | 6.630 | 6.890 | 6.890 | 6,872 |
| 2026-08-26 | 6.890 | 6.950 | 6.710 | 6.710 | 6.710 | 7,836 |
| 2026-08-25 | 6.630 | 6.940 | 6.510 | 6.920 | 6.920 | 18,701 |
| 2026-08-24 | 6.290 | 6.670 | 6.250 | 6.600 | 6.600 | 15,131 |
| 2026-08-21 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 11,679 |
| 2026-08-20 | 6.290 | 6.310 | 5.930 | 5.930 | 5.930 | 11,559 |
| 2026-08-19 | 6.150 | 6.350 | 6.110 | 6.230 | 6.230 | 9,415 |
| 2026-08-18 | 5.940 | 6.190 | 5.820 | 6.120 | 6.120 | 10,421 |
| 2026-08-17 | 5.100 | 6.050 | 5.100 | 5.950 | 5.950 | 20,770 |
| 2026-08-14 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 11,526 |
| 2026-08-13 | 5.000 | 5.120 | 4.960 | 5.060 | 5.060 | 7,131 |
| 2026-08-12 | 4.980 | 5.060 | 4.980 | 5.040 | 5.040 | 10,003 |
| 2026-08-11 | 5.320 | 5.400 | 4.980 | 4.980 | 4.980 | 15,607 |
| 2026-08-10 | 5.420 | 5.420 | 5.260 | 5.290 | 5.290 | 8,734 |
| 2026-08-07 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 9,103 |
| 2026-08-06 | 5.490 | 5.580 | 5.400 | 5.580 | 5.580 | 8,383 |
| 2026-08-05 | 5.560 | 5.740 | 5.460 | 5.500 | 5.500 | 7,706 |
| 2026-08-04 | 5.530 | 5.660 | 5.520 | 5.600 | 5.600 | 6,620 |
| 2026-08-03 | 5.470 | 5.600 | 5.440 | 5.570 | 5.570 | 8,794 |
| 2026-07-31 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 6,207 |
| 2026-07-30 | 5.360 | 5.550 | 5.330 | 5.520 | 5.520 | 7,252 |
| 2026-07-29 | 5.560 | 5.700 | 5.330 | 5.350 | 5.350 | 16,048 |
| 2026-07-28 | 5.970 | 6.110 | 5.520 | 5.520 | 5.520 | 15,360 |
| 2026-07-27 | 5.600 | 5.990 | 5.600 | 5.900 | 5.900 | 9,036 |
| 2026-07-24 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 8,173 |
| 2026-07-23 | 5.930 | 5.930 | 5.610 | 5.720 | 5.720 | 12,573 |
| 2026-07-22 | 5.810 | 5.990 | 5.790 | 5.910 | 5.910 | 7,294 |
| 2026-07-21 | 6.000 | 6.000 | 5.730 | 5.820 | 5.820 | 15,858 |
| 2026-07-20 | 6.040 | 6.080 | 5.950 | 5.970 | 5.970 | 6,563 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.