SOJA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 6.140 | 6.210 | 6.020 | 6.130 | 6.130 | 7,933 |
| 2026-07-10 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 5,836 |
| 2026-07-09 | 5.950 | 6.070 | 5.890 | 5.990 | 5.990 | 3,831 |
| 2026-07-08 | 5.900 | 6.010 | 5.830 | 5.890 | 5.890 | 8,049 |
| 2026-07-07 | 6.010 | 6.080 | 5.900 | 5.970 | 5.970 | 6,590 |
| 2026-07-06 | 6.200 | 6.200 | 5.930 | 5.970 | 5.970 | 9,057 |
| 2026-07-03 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 5,577 |
| 2026-07-02 | 6.080 | 6.150 | 6.020 | 6.050 | 6.050 | 5,762 |
| 2026-07-01 | 6.270 | 6.270 | 6.000 | 6.020 | 6.020 | 6,774 |
| 2026-06-30 | 6.250 | 6.250 | 6.030 | 6.200 | 6.200 | 7,068 |
| 2026-06-29 | 6.050 | 6.250 | 6.000 | 6.250 | 6.250 | 7,372 |
| 2026-06-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 7,353 |
| 2026-06-25 | 6.030 | 6.060 | 5.930 | 5.970 | 5.970 | 6,135 |
| 2026-06-24 | 5.900 | 6.060 | 5.900 | 5.950 | 5.950 | 6,935 |
| 2026-06-23 | 5.820 | 6.000 | 5.730 | 5.930 | 5.930 | 8,649 |
| 2026-06-22 | 5.880 | 5.910 | 5.790 | 5.900 | 5.900 | 10,598 |
| 2026-06-19 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 8,208 |
| 2026-06-18 | 6.010 | 6.100 | 5.800 | 5.810 | 5.810 | 14,257 |
| 2026-06-17 | 6.170 | 6.190 | 5.940 | 6.020 | 6.020 | 13,254 |
| 2026-06-16 | 6.080 | 6.230 | 6.010 | 6.230 | 6.230 | 9,413 |
| 2026-06-15 | 6.200 | 6.300 | 6.060 | 6.090 | 6.090 | 11,021 |
| 2026-06-12 | 6.380 | 6.440 | 6.150 | 6.170 | 6.170 | 8,688 |
| 2026-06-11 | 6.350 | 6.380 | 6.080 | 6.330 | 6.330 | 9,548 |
| 2026-06-10 | 6.570 | 6.580 | 6.250 | 6.290 | 6.290 | 8,213 |
| 2026-06-09 | 6.130 | 6.550 | 6.130 | 6.490 | 6.490 | 10,110 |
| 2026-06-08 | 6.130 | 6.190 | 6.020 | 6.070 | 6.070 | 12,277 |
| 2026-06-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 12,158 |
| 2026-06-03 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 12,151 |
| 2026-06-02 | 6.340 | 6.400 | 6.250 | 6.340 | 6.340 | 7,970 |
| 2026-06-01 | 6.340 | 6.340 | 6.170 | 6.260 | 6.260 | 14,895 |
| 2026-05-29 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 11,725 |
| 2026-05-28 | 6.390 | 6.440 | 6.320 | 6.400 | 6.400 | 7,421 |
| 2026-05-27 | 6.590 | 6.590 | 6.360 | 6.360 | 6.360 | 9,466 |
| 2026-05-26 | 6.690 | 6.690 | 6.490 | 6.520 | 6.520 | 8,605 |
| 2026-05-25 | 6.340 | 6.690 | 6.340 | 6.630 | 6.630 | 10,246 |
| 2026-05-22 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 12,226 |
| 2026-05-21 | 6.630 | 6.630 | 6.340 | 6.370 | 6.370 | 10,878 |
| 2026-05-20 | 6.380 | 6.560 | 6.360 | 6.520 | 6.520 | 9,239 |
| 2026-05-19 | 6.400 | 6.450 | 6.280 | 6.380 | 6.380 | 9,683 |
| 2026-05-18 | 6.370 | 6.400 | 6.250 | 6.400 | 6.400 | 13,152 |
| 2026-05-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 14,907 |
| 2026-05-14 | 6.690 | 6.710 | 6.270 | 6.490 | 6.490 | 27,942 |
| 2026-05-13 | 6.890 | 6.990 | 6.630 | 6.700 | 6.700 | 13,496 |
| 2026-05-12 | 6.800 | 6.950 | 6.720 | 6.820 | 6.820 | 10,822 |
| 2026-05-11 | 6.970 | 7.000 | 6.730 | 6.810 | 6.810 | 20,572 |
| 2026-05-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 13,013 |
| 2026-05-07 | 7.150 | 7.160 | 6.980 | 7.100 | 7.100 | 8,706 |
| 2026-05-06 | 7.080 | 7.130 | 6.970 | 7.120 | 7.120 | 7,533 |
| 2026-05-05 | 7.100 | 7.150 | 6.980 | 7.040 | 7.040 | 9,107 |
| 2026-05-04 | 7.000 | 7.150 | 6.990 | 7.150 | 7.150 | 10,515 |
| 2026-04-30 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 9,612 |
| 2026-04-29 | 6.970 | 7.090 | 6.860 | 6.950 | 6.950 | 12,805 |
| 2026-04-28 | 7.070 | 7.070 | 6.890 | 7.000 | 7.000 | 18,252 |
| 2026-04-27 | 7.080 | 7.180 | 7.020 | 7.020 | 7.020 | 9,670 |
| 2026-04-24 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 8,513 |
| 2026-04-23 | 7.150 | 7.180 | 7.050 | 7.050 | 7.050 | 9,665 |
| 2026-04-22 | 7.100 | 7.200 | 7.050 | 7.130 | 7.130 | 10,935 |
| 2026-04-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 17,719 |
| 2026-04-17 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 11,258 |
| 2026-04-16 | 7.260 | 7.300 | 7.090 | 7.160 | 7.160 | 13,188 |
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.