SOJA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.060	10.060	10.060	10.060	10.060	7,344
2025-10-16	10.110	10.230	10.020	10.120	10.120	6,408
2025-10-15	10.090	10.190	10.020	10.150	10.150	7,641
2025-10-14	10.100	10.230	9.960	10.120	10.120	8,677
2025-10-13	9.950	10.140	9.850	10.130	10.130	12,034
2025-10-10	9.960	9.960	9.960	9.960	9.960	20,024
2025-10-09	10.110	10.240	9.970	10.040	10.040	14,636
2025-10-08	10.280	10.300	10.120	10.230	10.230	8,308
2025-10-07	10.330	10.360	10.090	10.110	10.110	13,427
2025-10-06	10.410	10.450	10.220	10.290	10.290	12,003
2025-10-03	10.380	10.380	10.380	10.380	10.380	7,963
2025-10-02	10.800	10.800	10.360	10.520	10.520	11,873
2025-10-01	10.710	10.840	10.640	10.730	10.730	9,479
2025-09-30	10.920	10.960	10.650	10.710	10.710	9,174
2025-09-29	10.960	11.110	10.850	10.890	10.890	8,164
2025-09-26	10.960	10.960	10.960	10.960	10.960	6,741
2025-09-25	10.950	10.990	10.770	10.870	10.870	5,493
2025-09-24	10.950	10.950	10.770	10.920	10.920	6,784
2025-09-23	10.820	10.930	10.760	10.840	10.840	7,642
2025-09-22	11.100	11.100	10.700	10.700	10.700	8,921
2025-09-19	11.110	11.110	11.110	11.110	11.110	8,426
2025-09-18	10.960	11.000	10.740	10.860	10.860	7,767
2025-09-17	10.890	11.120	10.840	11.030	11.030	8,232
2025-09-16	10.970	11.050	10.800	10.900	10.900	8,192
2025-09-15	10.750	11.080	10.690	11.020	11.020	10,860
2025-09-12	10.790	10.790	10.790	10.790	10.790	8,455
2025-09-11	10.790	10.830	10.590	10.640	10.640	7,378
2025-09-10	10.780	10.830	10.670	10.760	10.760	6,620
2025-09-09	10.750	10.900	10.740	10.820	10.820	8,657
2025-09-08	10.720	10.840	10.710	10.820	10.820	9,640
2025-09-05	10.700	10.700	10.700	10.700	10.700	8,058
2025-09-04	10.540	10.650	10.500	10.560	10.560	7,855
2025-09-03	10.450	10.600	10.420	10.600	10.600	6,483
2025-09-02	10.400	10.500	10.270	10.360	10.360	8,801
2025-09-01	10.380	10.490	10.320	10.450	10.450	10,860
2025-08-29	10.600	10.600	10.600	10.600	10.600	9,358
2025-08-28	10.400	10.550	10.350	10.500	10.500	8,175
2025-08-27	10.240	10.390	10.120	10.390	10.390	8,252
2025-08-26	10.340	10.440	10.220	10.220	10.220	7,698
2025-08-25	10.300	10.480	10.280	10.400	10.400	9,076
2025-08-22	10.250	10.250	10.250	10.250	10.250	7,680
2025-08-21	10.150	10.150	9.900	10.050	10.050	14,012
2025-08-20	10.150	10.200	10.000	10.200	10.200	8,964
2025-08-19	10.290	10.290	10.010	10.050	10.050	11,709
2025-08-18	10.200	10.330	10.100	10.320	10.320	8,007
2025-08-15	10.200	10.200	10.200	10.200	10.200	8,441
2025-08-14	10.280	10.280	10.010	10.100	10.100	13,958
2025-08-13	10.380	10.450	10.190	10.350	10.350	9,664
2025-08-12	10.390	10.630	10.380	10.500	10.500	8,627
2025-08-11	10.580	10.640	10.360	10.390	10.390	8,780
2025-08-08	10.590	10.590	10.590	10.590	10.590	11,525
2025-08-07	10.650	10.700	10.480	10.600	10.600	8,121
2025-08-06	10.270	10.630	10.270	10.500	10.500	9,435
2025-08-05	10.310	10.370	10.150	10.250	10.250	8,900
2025-08-04	10.360	10.480	10.300	10.310	10.310	9,191
2025-08-01	10.320	10.320	10.320	10.320	10.320	10,241
2025-07-31	10.400	10.400	10.170	10.280	10.280	9,589
2025-07-30	10.300	10.490	10.200	10.300	10.300	10,407
2025-07-29	10.400	10.510	10.300	10.310	10.310	7,105
2025-07-28	10.460	10.600	10.330	10.350	10.350	9,077

← NewerPage 5 of 8 · 452 trading daysOlder →

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.