B3 · SOND3 · stock
Sondotécnica Engenharia de Solos S.A. (SOND3) stock price history
Every B3 trading session of Sondotécnica Engenharia de Solos S.A. from Dec 15, 2000 to Sep 27, 2026: 6,463 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOND3 adjusted close, 2000 to 2026
- R$856.48
- All time high, 2007
- R$40.06
- 52 week high, R$38.66 low
- 6,463
- Daily sessions since 2000
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SOND3 key facts
- Sondotécnica Engenharia de Solos S.A. (SOND3) closed at R$38.66 on Sep 27, 2026 on B3.
- SOND3's all time high close is R$856.48, set on Jan 31, 2007; its all time low close is R$0.0605 on Nov 9, 2010.
- SOND3's 52 week range is R$38.66 to R$40.06.
- SOND3 returned +20.0% over the year to Sep 27, 2026 and +131.4% over five years.
- Over ten years SOND3 returned +181%, +10.9% a year compounded.
- SOND3's deepest drawdown was -100.0% from Feb 6, 2007 to Nov 9, 2010.
- DataCedar holds 6,463 daily sessions of SOND3 history from Dec 15, 2000, adjusted for splits and dividends, served by the API under a key.
SOND3 price chart, 2000 to 2026
SOND3 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +19.8% |
| Year to date | -3.5% |
| 1 year | +20.0% |
| 3 years | +54.9% |
| 5 years | +131.4% |
| 10 years | +181.2% |
| Since Dec 15, 2000 | -87.7% |
| Compound annual growth, 25.8 years | -7.8% |
SOND3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$856.48 on Jan 31, 2007
- All time low close
- R$0.0605 on Nov 9, 2010
- 52 week high
- R$40.06 on Dec 26, 2025
- 52 week low
- R$38.66 on Sep 27, 2026
- Deepest drawdown
- -100.0% from Feb 6, 2007 to Nov 9, 2010, not yet recovered
- Best single session
- +2,000% on Nov 11, 2010
- Worst single session
- -100.0% on Feb 13, 2007
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2013, +285%
- Worst calendar year
- 2007, -99%
SOND3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 15, 2000; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$40.06 | R$40.06 | R$32.26 | R$38.66 | -3.5% | 100 | 185 |
| 2025 | R$28.32 | R$40.06 | R$28.32 | R$40.06 | +41.4% | 300 | 250 |
| 2024 | R$24.96 | R$28.32 | R$24.96 | R$28.32 | +13.5% | 200 | 251 |
| 2023 | R$21.95 | R$24.96 | R$21.95 | R$24.96 | +13.7% | 0 | 248 |
| 2022 | R$16.71 | R$21.95 | R$16.71 | R$21.95 | +31.4% | 200 | 250 |
| 2021 | R$11.71 | R$17.15 | R$11.71 | R$16.71 | +42.7% | 700 | 247 |
| 2020 | R$11.42 | R$11.71 | R$11.42 | R$11.71 | +2.6% | 0 | 248 |
| 2019 | R$9.90 | R$12.97 | R$9.90 | R$11.42 | +15.3% | 600 | 248 |
| 2018 | R$9.57 | R$9.90 | R$9.57 | R$9.90 | +3.4% | 0 | 246 |
| 2017 | R$13.75 | R$13.75 | R$9.57 | R$9.57 | -30.4% | 100 | 254 |
| 2016 | R$13.75 | R$13.75 | R$13.75 | R$13.75 | 0.0% | 0 | 249 |
| 2015 | R$13.33 | R$13.75 | R$13.33 | R$13.75 | +3.2% | 0 | 246 |
| 2014 | R$10.93 | R$13.33 | R$10.93 | R$13.33 | +21.9% | 700 | 248 |
| 2013 | R$2.93 | R$10.93 | R$2.93 | R$10.93 | +285.3% | 0 | 248 |
| 2012 | R$2.98 | R$2.98 | R$2.05 | R$2.84 | -4.6% | 700 | 245 |
| 2011 | R$1.93 | R$2.98 | R$1.93 | R$2.98 | +53.9% | 500 | 249 |
| 2010 | R$1.90 | R$1.93 | R$0.0605 | R$1.93 | +1.7% | 100 | 247 |
| 2009 | R$2.61 | R$2.73 | R$1.90 | R$1.90 | -27.1% | 800 | 248 |
| 2008 | R$2.77 | R$2.77 | R$2.61 | R$2.61 | -5.9% | 200 | 249 |
| 2007 | R$456.79 | R$2,855 | R$0.0856 | R$2.77 | -99.4% | 600 | 245 |
| 2006 | R$371.14 | R$2,855 | R$342.59 | R$456.79 | +23.1% | 0 | 258 |
| 2005 | R$251.23 | R$570.99 | R$251.23 | R$371.14 | +47.7% | 780 | 249 |
| 2004 | R$259.80 | R$856.48 | R$228.39 | R$251.23 | -3.3% | 80 | 261 |
| 2003 | R$285.49 | R$342.59 | R$214.12 | R$259.80 | -9.0% | 0 | 261 |
| 2002 | R$259.80 | R$713.73 | R$256.94 | R$285.49 | +9.9% | 3K | 261 |
| 2001 | R$314.04 | R$314.04 | R$185.57 | R$259.80 | -17.3% | 900 | 261 |
| 2000 | R$314.04 | R$314.04 | R$314.04 | R$314.04 | n/a | 2.1K | 11 |
SOND3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.66 | 0.0% |
| August 2026 | R$38.66 | 0.0% |
| July 2026 | R$38.66 | 0.0% |
| June 2026 | R$38.66 | 0.0% |
| May 2026 | R$38.66 | +19.8% |
| April 2026 | R$32.26 | 0.0% |
| March 2026 | R$32.26 | 0.0% |
| February 2026 | R$32.26 | 0.0% |
| January 2026 | R$32.26 | -19.5% |
| December 2025 | R$40.06 | +21.7% |
| November 2025 | R$32.91 | -0.0% |
| October 2025 | R$32.92 | +2.1% |
About the SOND3 data
Daily bars. 6,463 sessions from Dec 15, 2000 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 15, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SOND3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
SOND3 share price history
