SOJA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.470	10.470	10.470	10.470	10.470	8,878
2025-07-24	10.510	10.650	10.460	10.600	10.600	6,352
2025-07-23	10.540	10.640	10.430	10.500	10.500	10,195
2025-07-22	10.490	10.590	10.360	10.540	10.540	9,282
2025-07-21	10.500	10.500	10.230	10.450	10.450	13,017
2025-07-18	10.440	10.440	10.440	10.440	10.440	16,377
2025-07-17	11.150	11.150	10.750	10.860	10.860	11,406
2025-07-16	11.090	11.130	10.910	11.050	11.050	7,179
2025-07-15	11.050	11.180	10.920	11.080	11.080	10,712
2025-07-14	11.170	11.190	10.960	11.100	11.100	9,590
2025-07-11	11.140	11.140	11.140	11.140	11.140	7,978
2025-07-10	10.700	11.210	10.670	10.960	10.960	13,523
2025-07-09	11.300	11.390	10.800	10.950	10.950	13,686
2025-07-08	11.520	11.530	11.300	11.400	11.400	7,628
2025-07-07	11.580	11.700	11.370	11.500	11.500	10,131
2025-07-04	11.540	11.540	11.540	11.540	11.540	9,541
2025-07-03	11.350	11.560	11.350	11.510	11.510	7,857
2025-07-02	11.590	11.600	11.360	11.390	11.390	8,136
2025-07-01	11.650	11.650	11.380	11.500	11.500	8,653
2025-06-30	11.430	11.600	11.310	11.580	11.580	8,682
2025-06-27	11.520	11.520	11.520	11.520	11.520	6,125
2025-06-26	11.530	11.650	11.340	11.530	11.530	5,397
2025-06-25	11.400	11.560	11.300	11.300	11.300	6,399
2025-06-24	11.410	11.580	11.400	11.400	11.400	6,652
2025-06-23	11.450	11.630	11.340	11.340	11.340	9,157
2025-06-20	11.500	11.500	11.500	11.500	11.500	11,011
2025-06-18	11.850	11.850	11.850	11.850	11.850	13,058
2025-06-17	11.660	11.680	11.320	11.320	11.320	7,806
2025-06-16	11.460	11.690	11.460	11.590	11.590	11,532
2025-06-13	11.400	11.400	11.400	11.400	11.400	8,100
2025-06-12	11.480	11.500	11.330	11.450	11.450	7,105
2025-06-11	11.410	11.550	11.260	11.520	11.520	7,300
2025-06-10	11.370	11.760	11.350	11.350	11.350	9,841
2025-06-09	11.400	11.450	11.000	11.310	11.310	13,159
2025-06-06	11.460	11.460	11.460	11.460	11.460	11,233
2025-06-05	11.550	11.640	11.390	11.390	11.390	8,688
2025-06-04	11.530	11.740	11.350	11.350	11.350	9,207
2025-06-03	11.410	11.410	11.410	11.410	11.410	12,199
2025-06-02	11.190	11.190	11.190	11.190	11.190	11,883
2025-05-30	11.190	11.190	11.190	11.190	11.190	12,047
2025-05-29	11.470	11.470	11.470	11.470	11.470	10,295
2025-05-28	11.920	11.950	11.450	11.750	11.750	11,384
2025-05-27	11.620	11.620	11.620	11.620	11.620	11,118
2025-05-26	11.500	11.500	11.500	11.500	11.500	7,563
2025-05-23	11.680	11.680	11.680	11.680	11.680	10,369
2025-05-22	11.560	11.560	11.560	11.560	11.560	10,584
2025-05-21	11.700	11.700	11.700	11.700	11.700	12,003
2025-05-20	11.710	11.710	11.710	11.710	11.710	11,142
2025-05-19	11.470	11.470	11.470	11.470	11.470	13,414
2025-05-16	11.790	11.790	11.790	11.790	11.790	15,012
2025-05-15	12.020	12.020	12.020	12.020	12.020	25,375
2025-05-14	11.190	11.190	11.190	11.190	11.190	31,803
2025-05-13	10.400	10.400	10.400	10.400	10.400	12,020
2025-05-12	10.210	10.210	10.210	10.210	10.210	15,051
2025-05-09	10.330	10.330	10.330	10.330	10.330	0
2025-05-06	10.110	10.490	10.000	10.300	10.300	13,107
2025-05-05	10.040	10.040	10.040	10.040	10.040	29,727
2025-05-02	10.500	10.500	10.500	10.500	10.500	11,858
2025-04-30	10.430	10.430	10.430	10.430	10.430	15,459
2025-04-29	10.700	10.700	10.700	10.700	10.700	13,435

← NewerPage 6 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.