Sondotecnica Engenharia Solos Sa (SOND5)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36.4 | 36.4 | 36.4 | 100 | 36.4 | PR |
| 4 | 0.05 | 0.137551581843 | 36.35 | 36.4 | 36.35 | 300 | 36.35833333 | PR |
| 12 | -3.12 | -7.89473684211 | 39.52 | 39.52 | 36.34 | 300 | 37.4025 | PR |
| 26 | -15.59 | -29.9865358723 | 51.99 | 51.99 | 36.34 | 250 | 40.0836 | PR |
| 52 | -17.6 | -32.5925925926 | 54 | 60 | 36.34 | 212 | 44.38166667 | PR |
| 156 | -2.61 | -6.69059215586 | 39.01 | 60 | 30.19 | 438 | 40.7859375 | PR |
| 260 | -0.6 | -1.62162162162 | 37 | 74.99 | 30.19 | 422 | 43.82426282 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1741296540 | 36.4 | 0.05 | 0.14 | 36.4 | 36.4 | 36.4 | 100 |
| 1741210200 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740778200 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740691800 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740605400 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740519000 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740432600 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740173400 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740087000 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1740000600 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1739914200 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1739827800 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1739568600 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1739482200 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1739395800 | 36.35 | 0 | 0.00 | 36.35 | 36.35 | 36.35 | 0 |
| 1739309400 | 36.35 | 0.01 | 0.03 | 36.35 | 36.35 | 36.35 | 500 |
| 1739222940 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738963740 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738877340 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738790940 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738704540 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738618140 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738358940 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738272540 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738186140 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738099740 | 36.34 | 0 | 0.00 | 36.34 | 36.34 | 36.34 | 0 |
| 1738013340 | 36.34 | -3.16 | -8.00 | 39.5 | 39.5 | 36.34 | 200 |
| 1737754200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737667800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737581400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737495000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737408600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737149400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1737063000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736976600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736890200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736803800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736544600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736458200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736371800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736285400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736199000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1735939800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1735853400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1735594200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1735335000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1735248600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734989400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734730200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1734643800 | 39.5 | -0.5 | -1.25 | 39.52 | 39.52 | 39.5 | 400 |
| 1734557340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734470940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734384540 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734125340 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1734038940 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733952540 | 40 | -0.1 | -0.25 | 40 | 40 | 40 | 500 |
| 1733866200 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
| 1733779800 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
