B3 · SOND6 · stock
Sondotécnica Engenharia de Solos S.A. (SOND6) stock price history
Every B3 trading session of Sondotécnica Engenharia de Solos S.A. from Jan 9, 2008 to Nov 11, 2026: 4,133 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOND6 adjusted close, 2008 to 2026
- R$90.10
- All time high, 2026
- R$90.10
- 52 week high, R$36.74 low
- 4,133
- Daily sessions since 2008
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SOND6 key facts
- Sondotécnica Engenharia de Solos S.A. (SOND6) closed at R$80.00 on Nov 11, 2026 on B3.
- SOND6's all time high close is R$90.10, set on Nov 3, 2026; its all time low close is R$1.71 on May 5, 2009.
- SOND6's 52 week range is R$36.74 to R$90.10.
- SOND6 returned +117.7% over the year to Nov 11, 2026 and +426.9% over five years.
- Over ten years SOND6 returned +1,557%, +32.4% a year compounded.
- SOND6's deepest drawdown was -76.6% from Jul 14, 2014 to Mar 26, 2018.
- DataCedar holds 4,133 daily sessions of SOND6 history from Jan 9, 2008 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
SOND6 price chart, 2008 to 2026
SOND6 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +0.6% |
| 6 months | +2.9% |
| Year to date | +29.7% |
| 1 year | +117.7% |
| 3 years | +141.3% |
| 5 years | +426.9% |
| 10 years | +1,557% |
| Since Jan 9, 2008 | +2,549% |
| Compound annual growth, 18.8 years | +19.0% |
SOND6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$90.10 on Nov 3, 2026
- All time low close
- R$1.71 on May 5, 2009
- 52 week high
- R$90.10 on Nov 3, 2026
- 52 week low
- R$36.74 on Nov 11, 2025
- Deepest drawdown
- -76.6% from Jul 14, 2014 to Mar 26, 2018, recovered Oct 17, 2019
- Best single session
- +114.5% on May 2, 2013
- Worst single session
- -52.4% on May 15, 2013
- Volatility, 1 year annualised
- 59.3%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2008
- 26.5×
- Best calendar year
- 2019, +222%
- Worst calendar year
- 2009, -32%
SOND6 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. 2008 starts on Jan 9, 2008; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$61.70 | R$90.10 | R$46.28 | R$80.00 | +29.7% | 8.6K | 210 |
| 2025 | R$30.72 | R$61.70 | R$24.57 | R$61.70 | +100.9% | 5.1K | 250 |
| 2024 | R$33.15 | R$36.73 | R$30.58 | R$30.72 | -7.3% | 2.1K | 251 |
| 2023 | R$16.06 | R$33.64 | R$16.06 | R$33.15 | +106.4% | 2.9K | 218 |
| 2022 | R$15.18 | R$23.33 | R$14.97 | R$16.06 | +5.8% | 13.6K | 250 |
| 2021 | R$14.59 | R$24.80 | R$14.59 | R$15.18 | +4.1% | 6K | 247 |
| 2020 | R$14.17 | R$19.33 | R$10.99 | R$14.59 | +3.0% | 22.6K | 233 |
| 2019 | R$4.40 | R$14.17 | R$4.15 | R$14.17 | +221.9% | 8.5K | 248 |
| 2018 | R$3.79 | R$4.40 | R$2.66 | R$4.40 | +16.2% | 11.6K | 211 |
| 2017 | R$4.83 | R$4.83 | R$3.79 | R$3.79 | -21.5% | 4.4K | 254 |
| 2016 | R$5.68 | R$6.32 | R$4.83 | R$4.83 | -15.1% | 3.8K | 197 |
| 2015 | R$6.84 | R$7.60 | R$5.68 | R$5.68 | -16.9% | 1.7K | 124 |
| 2014 | R$8.54 | R$11.46 | R$6.84 | R$6.84 | -11.0% | 28.4K | 185 |
| 2013 | R$3.37 | R$10.61 | R$3.37 | R$7.68 | +116.3% | 19.6K | 245 |
| 2012 | R$3.32 | R$4.07 | R$2.89 | R$3.55 | +6.9% | 2.1K | 193 |
| 2011 | R$2.22 | R$4.01 | R$2.21 | R$3.32 | +50.5% | 10.7K | 224 |
| 2010 | R$1.97 | R$2.38 | R$1.78 | R$2.21 | +11.9% | 7.6K | 170 |
| 2009 | R$2.90 | R$2.90 | R$1.71 | R$1.97 | -31.8% | 9.6K | 230 |
| 2008 | R$3.02 | R$3.42 | R$2.30 | R$2.90 | n/a | 26.1K | 193 |
SOND6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$80.00 | -11.1% |
| October 2026 | R$90.00 | +25.0% |
| September 2026 | R$72.00 | -9.5% |
| August 2026 | R$79.52 | -0.6% |
| July 2026 | R$79.98 | 0.0% |
| June 2026 | R$79.98 | +13.9% |
| May 2026 | R$70.21 | +1.8% |
| April 2026 | R$68.96 | +26.4% |
| March 2026 | R$54.57 | +7.0% |
| February 2026 | R$51.00 | -17.3% |
| January 2026 | R$61.68 | -0.0% |
| December 2025 | R$61.70 | +54.3% |
About the SOND6 data
Daily bars. 4,133 sessions from Jan 9, 2008 to Nov 11, 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. Stored from Sep 22, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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 Jan 9, 2008, 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/b3%3ASOND6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SNSY6 Sansuy S.A.
- SOJA3 Boa Safra Sementes S.A.
- SOLR11 Solarium FII Fundo De Investimento Imobiliario
- SOND3 Sondotécnica Engenharia de Solos S.A.
- SPCX34 Space Exploration Technologies Corp.
- SPDE11 Whg Finvest Sp Realty Fundo De Investimento Imobiliario
- SPGI34 S&P Global Inc.
- SPTW11 Sp Downtown Fundo de Investimento Imobiliário - FII
Common questions
SOND6 share price history
