SOJA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 10,434 |
| 2026-01-15 | 8.800 | 8.850 | 8.690 | 8.800 | 8.800 | 13,920 |
| 2026-01-14 | 8.610 | 8.770 | 8.550 | 8.770 | 8.770 | 13,778 |
| 2026-01-13 | 8.560 | 8.600 | 8.410 | 8.570 | 8.570 | 19,680 |
| 2026-01-12 | 8.620 | 8.700 | 8.450 | 8.530 | 8.530 | 20,047 |
| 2026-01-09 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 14,708 |
| 2026-01-08 | 8.670 | 8.670 | 8.490 | 8.500 | 8.500 | 26,427 |
| 2026-01-07 | 8.990 | 8.990 | 8.580 | 8.590 | 8.590 | 33,378 |
| 2026-01-06 | 8.990 | 9.040 | 8.900 | 8.930 | 8.930 | 14,175 |
| 2026-01-05 | 9.000 | 9.010 | 8.900 | 9.010 | 9.010 | 16,879 |
| 2026-01-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 19,215 |
| 2025-12-30 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 19,661 |
| 2025-12-29 | 9.000 | 9.110 | 8.910 | 9.080 | 9.080 | 14,132 |
| 2025-12-26 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 19,519 |
| 2025-12-23 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 20,807 |
| 2025-12-22 | 8.710 | 8.800 | 8.440 | 8.800 | 8.800 | 25,032 |
| 2025-12-19 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 30,847 |
| 2025-12-18 | 9.000 | 9.040 | 8.840 | 9.040 | 9.040 | 19,263 |
| 2025-12-17 | 9.300 | 9.300 | 8.810 | 8.950 | 8.950 | 31,678 |
| 2025-12-16 | 9.290 | 9.360 | 9.180 | 9.360 | 9.360 | 16,944 |
| 2025-12-15 | 9.140 | 9.260 | 9.050 | 9.200 | 9.200 | 17,855 |
| 2025-12-12 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 16,623 |
| 2025-12-11 | 9.180 | 9.190 | 8.850 | 8.860 | 8.860 | 20,372 |
| 2025-12-10 | 9.120 | 9.180 | 8.960 | 9.080 | 9.080 | 18,116 |
| 2025-12-09 | 8.860 | 9.150 | 8.720 | 9.030 | 9.030 | 33,461 |
| 2025-12-08 | 8.720 | 8.790 | 8.620 | 8.730 | 8.730 | 16,498 |
| 2025-12-05 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 26,241 |
| 2025-12-04 | 8.870 | 9.000 | 8.850 | 8.870 | 8.870 | 14,468 |
| 2025-12-03 | 8.680 | 8.840 | 8.650 | 8.800 | 8.800 | 14,734 |
| 2025-12-02 | 8.710 | 8.740 | 8.600 | 8.600 | 8.600 | 21,574 |
| 2025-12-01 | 8.870 | 8.870 | 8.650 | 8.660 | 8.660 | 18,874 |
| 2025-11-28 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 15,576 |
| 2025-11-27 | 8.630 | 8.690 | 8.580 | 8.640 | 8.640 | 14,652 |
| 2025-11-26 | 8.640 | 8.690 | 8.560 | 8.570 | 8.570 | 14,810 |
| 2025-11-25 | 8.670 | 8.700 | 8.500 | 8.550 | 8.550 | 22,671 |
| 2025-11-24 | 8.630 | 8.760 | 8.570 | 8.600 | 8.600 | 20,337 |
| 2025-11-21 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 23,077 |
| 2025-11-19 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 23,693 |
| 2025-11-18 | 8.750 | 8.930 | 8.590 | 8.740 | 8.740 | 26,133 |
| 2025-11-17 | 9.000 | 9.090 | 8.710 | 8.710 | 8.710 | 43,512 |
| 2025-11-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 31,940 |
| 2025-11-13 | 9.760 | 9.820 | 8.960 | 9.000 | 9.000 | 70,082 |
| 2025-11-12 | 11.060 | 11.060 | 9.550 | 9.650 | 9.650 | 75,808 |
| 2025-11-11 | 10.920 | 11.340 | 10.870 | 11.340 | 11.340 | 11,719 |
| 2025-11-10 | 10.600 | 10.900 | 10.490 | 10.900 | 10.900 | 11,087 |
| 2025-11-07 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 7,943 |
| 2025-11-06 | 10.570 | 10.600 | 10.350 | 10.350 | 10.350 | 8,522 |
| 2025-11-05 | 10.420 | 10.620 | 10.350 | 10.460 | 10.460 | 7,692 |
| 2025-11-04 | 10.350 | 10.440 | 10.320 | 10.340 | 10.340 | 7,200 |
| 2025-11-03 | 10.500 | 10.500 | 10.310 | 10.310 | 10.310 | 7,698 |
| 2025-10-31 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 5,453 |
| 2025-10-30 | 10.180 | 10.390 | 10.100 | 10.260 | 10.260 | 6,062 |
| 2025-10-29 | 10.200 | 10.220 | 10.090 | 10.130 | 10.130 | 6,164 |
| 2025-10-28 | 10.180 | 10.200 | 10.060 | 10.090 | 10.090 | 7,385 |
| 2025-10-27 | 10.070 | 10.250 | 10.070 | 10.100 | 10.100 | 6,487 |
| 2025-10-24 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 8,048 |
| 2025-10-23 | 10.030 | 10.120 | 9.950 | 10.050 | 10.050 | 7,318 |
| 2025-10-22 | 10.100 | 10.100 | 9.950 | 10.000 | 10.000 | 9,695 |
| 2025-10-21 | 10.010 | 10.120 | 10.000 | 10.030 | 10.030 | 7,280 |
| 2025-10-20 | 10.250 | 10.250 | 10.060 | 10.110 | 10.110 | 7,338 |
← NewerPage 4 of 4 · 240 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.