SOJA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	10.370	10.460	10.200	10.400	10.400	7,948
2025-01-27	10.150	10.470	10.060	10.310	10.310	9,793
2025-01-24	10.150	10.150	10.150	10.150	10.150	8,425
2025-01-23	10.050	10.240	10.030	10.090	10.090	8,307
2025-01-22	10.410	10.460	10.050	10.130	10.130	10,952
2025-01-21	10.250	10.380	10.120	10.230	10.230	6,930
2025-01-20	10.290	10.420	9.960	10.360	10.360	9,149
2025-01-17	10.290	10.290	10.290	10.290	10.290	8,487
2025-01-16	10.730	10.780	10.150	10.200	10.200	12,244
2025-01-15	10.750	10.920	10.640	10.640	10.640	9,090
2025-01-14	10.510	10.700	10.320	10.550	10.550	7,188
2025-01-13	10.400	10.630	10.250	10.510	10.510	10,025
2025-01-10	10.310	10.310	10.310	10.310	10.310	9,370
2025-01-09	10.340	10.530	10.150	10.440	10.440	9,216
2025-01-08	10.140	10.250	9.990	10.250	10.250	9,266
2025-01-07	10.210	10.300	10.020	10.150	10.150	11,176
2025-01-06	9.910	10.370	9.910	10.150	10.150	10,523
2025-01-03	9.970	9.970	9.970	9.970	9.970	20,386
2025-01-02	10.400	10.400	10.030	10.100	10.100	13,825
2024-12-30	10.470	10.470	10.470	10.470	10.470	12,932
2024-12-27	10.300	10.300	10.300	10.300	10.300	14,644
2024-12-26	10.440	10.510	10.280	10.340	10.340	15,386
2024-12-23	10.440	10.440	10.440	10.440	10.440	16,806
2024-12-20	10.600	10.600	10.600	10.600	10.600	10,627
2024-12-19	10.370	10.500	10.260	10.440	10.440	10,487
2024-12-18	10.700	10.700	10.240	10.280	10.280	17,288
2024-12-17	10.630	10.700	10.520	10.520	10.520	9,646
2024-12-16	10.550	10.760	10.500	10.690	10.690	11,630
2024-12-13	10.620	10.620	10.620	10.620	10.620	11,416
2024-12-12	10.900	11.020	10.450	10.640	10.640	17,251
2024-12-11	10.710	11.070	10.630	11.010	11.010	10,646
2024-12-10	10.760	10.760	10.760	10.760	10.760	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.