SOJA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.510 | 7.510 | 7.220 | 7.230 | 7.230 | 16,392 |
| 2026-04-14 | 7.500 | 7.570 | 7.450 | 7.470 | 7.470 | 9,485 |
| 2026-04-13 | 7.490 | 7.540 | 7.370 | 7.510 | 7.510 | 12,200 |
| 2026-04-10 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 11,973 |
| 2026-04-09 | 7.390 | 7.590 | 7.330 | 7.590 | 7.590 | 10,308 |
| 2026-04-08 | 7.280 | 7.440 | 7.200 | 7.320 | 7.320 | 13,234 |
| 2026-04-07 | 7.460 | 7.470 | 7.120 | 7.170 | 7.170 | 16,981 |
| 2026-04-06 | 7.500 | 7.600 | 7.330 | 7.390 | 7.390 | 18,220 |
| 2026-04-02 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 13,434 |
| 2026-04-01 | 7.160 | 7.240 | 7.090 | 7.180 | 7.180 | 15,110 |
| 2026-03-31 | 6.960 | 7.250 | 6.960 | 7.150 | 7.150 | 14,248 |
| 2026-03-30 | 6.800 | 7.100 | 6.790 | 6.950 | 6.950 | 17,797 |
| 2026-03-27 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 21,555 |
| 2026-03-26 | 6.930 | 7.000 | 6.760 | 6.810 | 6.810 | 33,622 |
| 2026-03-25 | 7.500 | 7.500 | 6.770 | 6.930 | 6.930 | 86,706 |
| 2026-03-24 | 8.020 | 8.030 | 7.670 | 7.750 | 7.750 | 37,011 |
| 2026-03-23 | 8.140 | 8.240 | 7.880 | 8.060 | 8.060 | 18,266 |
| 2026-03-20 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 10,665 |
| 2026-03-19 | 8.150 | 8.210 | 8.000 | 8.210 | 8.210 | 12,346 |
| 2026-03-18 | 8.160 | 8.250 | 8.130 | 8.150 | 8.150 | 7,249 |
| 2026-03-17 | 8.150 | 8.260 | 8.100 | 8.120 | 8.120 | 7,649 |
| 2026-03-16 | 8.190 | 8.230 | 8.090 | 8.230 | 8.230 | 9,863 |
| 2026-03-13 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 10,980 |
| 2026-03-12 | 8.250 | 8.250 | 8.060 | 8.140 | 8.140 | 11,082 |
| 2026-03-11 | 8.420 | 8.450 | 8.230 | 8.280 | 8.280 | 10,866 |
| 2026-03-10 | 8.200 | 8.410 | 8.150 | 8.300 | 8.300 | 12,231 |
| 2026-03-09 | 8.080 | 8.200 | 8.000 | 8.140 | 8.140 | 13,813 |
| 2026-03-06 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 20,409 |
| 2026-03-05 | 8.090 | 8.090 | 7.900 | 7.980 | 7.980 | 26,904 |
| 2026-03-04 | 8.120 | 8.150 | 7.940 | 8.020 | 8.020 | 23,659 |
| 2026-03-03 | 8.180 | 8.180 | 7.980 | 8.040 | 8.040 | 26,289 |
| 2026-03-02 | 8.090 | 8.250 | 7.960 | 8.130 | 8.130 | 23,135 |
| 2026-02-27 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 30,880 |
| 2026-02-26 | 8.390 | 8.440 | 8.200 | 8.230 | 8.230 | 26,021 |
| 2026-02-25 | 8.590 | 8.610 | 8.370 | 8.380 | 8.380 | 26,144 |
| 2026-02-24 | 8.350 | 8.520 | 8.310 | 8.470 | 8.470 | 14,178 |
| 2026-02-23 | 8.400 | 8.450 | 8.250 | 8.360 | 8.360 | 15,887 |
| 2026-02-20 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 12,838 |
| 2026-02-19 | 8.150 | 8.350 | 8.100 | 8.320 | 8.320 | 12,340 |
| 2026-02-18 | 8.190 | 8.280 | 8.080 | 8.130 | 8.130 | 15,012 |
| 2026-02-13 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 20,100 |
| 2026-02-12 | 8.430 | 8.470 | 8.160 | 8.180 | 8.180 | 20,548 |
| 2026-02-11 | 8.260 | 8.380 | 8.260 | 8.340 | 8.340 | 14,263 |
| 2026-02-10 | 8.300 | 8.380 | 8.230 | 8.310 | 8.310 | 13,639 |
| 2026-02-09 | 8.290 | 8.390 | 8.220 | 8.390 | 8.390 | 17,508 |
| 2026-02-06 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 36,403 |
| 2026-02-05 | 8.650 | 8.780 | 8.500 | 8.580 | 8.580 | 17,377 |
| 2026-02-04 | 8.850 | 8.990 | 8.650 | 8.670 | 8.670 | 16,833 |
| 2026-02-03 | 8.950 | 9.040 | 8.830 | 8.940 | 8.940 | 13,407 |
| 2026-02-02 | 8.830 | 8.950 | 8.730 | 8.810 | 8.810 | 14,870 |
| 2026-01-30 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 5,071 |
| 2026-01-29 | 9.060 | 9.080 | 8.700 | 8.840 | 8.840 | 19,698 |
| 2026-01-28 | 8.930 | 9.120 | 8.870 | 9.050 | 9.050 | 17,268 |
| 2026-01-27 | 8.850 | 8.970 | 8.850 | 8.870 | 8.870 | 15,974 |
| 2026-01-26 | 8.700 | 8.840 | 8.620 | 8.720 | 8.720 | 15,221 |
| 2026-01-23 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 16,809 |
| 2026-01-22 | 8.530 | 8.650 | 8.480 | 8.550 | 8.550 | 18,124 |
| 2026-01-21 | 8.490 | 8.550 | 8.430 | 8.520 | 8.520 | 16,882 |
| 2026-01-20 | 8.480 | 8.540 | 8.380 | 8.450 | 8.450 | 19,489 |
| 2026-01-19 | 8.800 | 8.800 | 8.480 | 8.480 | 8.480 | 22,841 |
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.