SOJA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.710	10.750	10.460	10.550	10.550	12,653
2025-04-25	10.630	10.630	10.630	10.630	10.630	12,929
2025-04-24	10.340	10.590	10.200	10.540	10.540	12,371
2025-04-23	10.530	10.630	10.230	10.320	10.320	14,641
2025-04-22	10.560	10.560	10.360	10.450	10.450	14,202
2025-04-17	10.400	10.400	10.400	10.400	10.400	12,466
2025-04-16	10.360	10.470	10.160	10.170	10.170	12,899
2025-04-15	10.390	10.590	10.200	10.410	10.410	13,868
2025-04-14	10.050	10.290	9.970	10.290	10.290	15,075
2025-04-11	10.020	10.020	10.020	10.020	10.020	19,292
2025-04-10	10.080	10.150	9.570	9.660	9.660	29,537
2025-04-09	10.070	10.160	9.730	9.980	9.980	21,437
2025-04-08	10.030	10.030	10.030	10.030	10.030	25,943
2025-04-07	10.120	10.120	10.120	10.120	10.120	24,649
2025-04-04	10.250	10.250	10.250	10.250	10.250	19,211
2025-04-03	10.390	10.390	10.390	10.390	10.390	14,376
2025-04-02	10.300	10.300	10.300	10.300	10.300	10,071
2025-04-01	10.290	10.290	10.290	10.290	10.290	13,637
2025-03-31	10.600	10.600	10.600	10.600	10.600	12,511
2025-03-28	10.500	10.500	10.500	10.500	10.500	14,322
2025-03-27	10.380	10.790	10.140	10.700	10.700	14,848
2025-03-26	10.160	10.340	9.860	10.200	10.200	41,066
2025-03-25	10.740	10.960	10.590	10.590	10.590	15,989
2025-03-24	10.840	10.900	10.420	10.560	10.560	15,194
2025-03-21	10.760	10.760	10.760	10.760	10.760	11,225
2025-03-20	10.620	10.620	10.620	10.620	10.620	10,709
2025-03-19	10.600	10.600	10.600	10.600	10.600	13,889
2025-03-18	10.870	10.870	10.870	10.870	10.870	12,018
2025-03-17	10.720	10.720	10.720	10.720	10.720	11,740
2025-03-14	10.340	10.340	10.340	10.340	10.340	11,144
2025-03-13	10.310	10.400	10.200	10.350	10.350	10,239
2025-03-12	10.310	10.310	10.310	10.310	10.310	10,424
2025-03-11	10.300	10.300	10.300	10.300	10.300	17,673
2025-03-10	10.300	10.300	10.300	10.300	10.300	17,129
2025-03-07	10.500	10.500	10.500	10.500	10.500	21,228
2025-03-06	10.370	10.590	10.230	10.300	10.300	26,079
2025-03-05	10.170	10.350	10.150	10.260	10.260	20,139
2025-02-28	10.170	10.170	10.170	10.170	10.170	16,558
2025-02-27	10.140	10.180	10.020	10.140	10.140	10,354
2025-02-26	10.310	10.350	10.030	10.080	10.080	17,032
2025-02-25	10.260	10.500	10.150	10.200	10.200	13,552
2025-02-24	10.560	10.650	10.290	10.400	10.400	14,065
2025-02-21	10.550	10.550	10.550	10.550	10.550	10,878
2025-02-20	10.420	10.540	10.350	10.350	10.350	12,522
2025-02-19	10.840	10.840	10.310	10.310	10.310	16,489
2025-02-18	11.080	11.100	10.760	10.990	10.990	13,569
2025-02-17	10.990	11.240	10.910	11.100	11.100	17,730
2025-02-14	10.960	10.960	10.960	10.960	10.960	14,232
2025-02-13	10.410	10.610	10.250	10.470	10.470	10,956
2025-02-12	10.400	10.460	10.280	10.300	10.300	16,471
2025-02-11	10.310	10.690	10.230	10.380	10.380	27,486
2025-02-10	10.150	10.270	10.040	10.200	10.200	9,432
2025-02-07	10.110	10.110	10.110	10.110	10.110	14,502
2025-02-06	10.250	10.250	10.100	10.110	10.110	8,669
2025-02-05	10.380	10.450	10.110	10.220	10.220	11,311
2025-02-04	10.490	10.560	10.270	10.380	10.380	7,888
2025-02-03	10.770	10.900	10.280	10.470	10.470	13,324
2025-01-31	10.740	10.740	10.740	10.740	10.740	10,201
2025-01-30	10.440	10.880	10.430	10.750	10.750	7,446
2025-01-29	10.500	10.620	10.390	10.460	10.460	7,794

← NewerPage 7 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.