Cotação atual, histórico e gráfico do papel: SOND3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/01/2026 | -19,46% | -9,34 | 38,66 | 38,66 | 38,66 | 38,66 | 4K | 1 |
| 11/11/2025 | 0,00% | 0,00 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
| 05/11/2025 | -0,02% | -0,01 | 48,00 | 48,00 | 48,00 | 48,00 | 5K | 1 |
| 23/10/2025 | 2,15% | 1,01 | 48,01 | 48,01 | 48,01 | 48,01 | 5K | 1 |
| 10/10/2024 | 2,15% | 0,99 | 47,00 | 47,00 | 47,00 | 47,00 | 9K | 2 |
| 26/04/2022 | 14,45% | 5,81 | 46,01 | 46,01 | 46,01 | 46,01 | 9K | 1 |
| 03/05/2021 | -17,96% | -8,80 | 40,20 | 40,20 | 40,20 | 40,20 | 4K | 1 |
|
| 22/04/2021 | 46,44% | 15,54 | 49,00 | 45,00 | 45,00 | 49,00 | 23K | 5 |
| 22/10/2019 | -11,95% | -4,54 | 33,46 | 31,21 | 31,21 | 33,46 | 16K | 5 |
| 31/07/2019 | 9,20% | 3,20 | 38,00 | 38,00 | 38,00 | 38,00 | 4K | 1 |
| 07/07/2017 | -30,40% | -15,20 | 34,80 | 34,80 | 34,80 | 34,80 | 3K | 1 |
| 03/04/2014 | 19,05% | 8,00 | 50,00 | 49,99 | 49,99 | 50,00 | 35K | 3 |
| 24/04/2012 | 5,00% | 2,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 17/01/2012 | 21,18% | 6,99 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 10/01/2012 | -26,68% | -12,01 | 33,01 | 31,01 | 31,01 | 33,01 | 16K | 5 |
| 11/11/2011 | 0,00% | 0,00 | 45,02 | 45,02 | 45,02 | 45,02 | 14K | 1 |
| 07/11/2011 | 47,03% | 14,40 | 45,02 | 45,02 | 45,02 | 45,02 | 9K | 2 |
| 17/11/2010 | -7,24% | -2,39 | 30,62 | 30,62 | 30,62 | 30,62 | 3K | 1 |
| 23/12/2009 | 0,03% | 0,01 | 33,01 | 33,01 | 33,01 | 33,01 | 13K | 2 |
| 21/12/2009 | -30,53% | -14,50 | 33,00 | 33,00 | 33,00 | 33,00 | 7K | 2 |
| 18/03/2009 | 4,10% | 1,87 | 47,50 | 47,50 | 47,50 | 47,50 | 10K | 1 |
| 23/12/2008 | -5,90% | -2,86 | 45,63 | 45,63 | 45,63 | 45,63 | 9K | 1 |
| 26/09/2007 | -12,01% | -6,62 | 48,49 | 48,49 | 48,49 | 48,49 | 24K | 2 |
| 25/07/2007 | 3.031,25% | 53,35 | 55,11 | 55,11 | 55,11 | 55,11 | 6K | 1 |
| 20/10/2005 | -12,00% | -0,24 | 1,76 | 1,76 | 1,76 | 1,76 | 7K | 2 |
| 20/09/2004 | 100,00% | 1,00 | 2,00 | 2,00 | 2,00 | 2,00 | 800 | 3 |
| 09/12/2002 | -33,77% | -0,51 | 1,00 | 1,00 | 1,00 | 1,00 | 12K | 5 |
| 18/04/2002 | 67,78% | 0,61 | 1,51 | 1,51 | 1,51 | 1,51 | 3K | 2 |
| 21/03/2002 | -1,10% | -0,01 | 0,90 | 0,90 | 0,90 | 0,90 | 810 | 1 |
| 26/12/2001 | -9,00% | -0,09 | 0,91 | 0,91 | 0,91 | 0,91 | 273 | 2 |
| 06/02/2001 | -9,09% | -0,10 | 1,00 | 1,00 | 1,00 | 1,00 | 4K | 2 |
| 15/12/2000 | - | - | 1,10 | 1,10 | 1,10 | 1,10 | 11K | 1 |
Date,Open,High,Low,Close,Volume
13-Jan-26,38.66,38.66,38.66,38.66,3866
11-Nov-25,48.00,48.00,48.00,48.00,4800
05-Nov-25,48.00,48.00,48.00,48.00,4800
23-Oct-25,48.01,48.01,48.01,48.01,4801
10-Oct-24,47.00,47.00,47.00,47.00,9400
26-Apr-22,46.01,46.01,46.01,46.01,9202
03-May-21,40.20,40.20,40.20,40.20,4020
22-Apr-21,45.00,49.00,45.00,49.00,23300
22-Oct-19,31.21,33.46,31.21,33.46,16050
31-Jul-19,38.00,38.00,38.00,38.00,3800
07-Jul-17,34.80,34.80,34.80,34.80,3480
03-Apr-14,49.99,50.00,49.99,50.00,34996
24-Apr-12,42.00,42.00,42.00,42.00,4200
17-Jan-12,40.00,40.00,40.00,40.00,4000
10-Jan-12,31.01,33.01,31.01,33.01,15705
11-Nov-11,45.02,45.02,45.02,45.02,13506
07-Nov-11,45.02,45.02,45.02,45.02,9004
17-Nov-10,30.62,30.62,30.62,30.62,3062
23-Dec-09,33.01,33.01,33.01,33.01,13204
21-Dec-09,33.00,33.00,33.00,33.00,6600
18-Mar-09,47.50,47.50,47.50,47.50,9500
23-Dec-08,45.63,45.63,45.63,45.63,9126
26-Sep-07,48.49,48.49,48.49,48.49,24245
25-Jul-07,55.11,55.11,55.11,55.11,5511
20-Oct-05,1.76,1.76,1.76,1.76,6864
20-Sep-04,2.00,2.00,2.00,2.00,800
09-Dec-02,1.00,1.00,1.00,1.00,11800
18-Apr-02,1.51,1.51,1.51,1.51,3171
21-Mar-02,0.90,0.90,0.90,0.90,810
26-Dec-01,0.91,0.91,0.91,0.91,273
06-Feb-01,1.00,1.00,1.00,1.00,4200
15-Dec-00,1.10,1.10,1.10,1.10,11440
*exoneração de responsabilidade e termos de uso