SONDOTECNICAPNA - Price History
Monthly price history for SOND5.SA (SONDOTECNICAPNA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$60 | R$60 |
| April 2024 | R$60 | R$60 |
| March 2024 | R$54 | R$54 |
| February 2024 | R$50.65 | R$50.65 |
| January 2024 | R$54 | R$54 |
| December 2023 | R$54 | R$54 |
| November 2023 | R$55 | R$55 |
| October 2023 | R$51.01 | R$51.01 |
| September 2023 | R$49.98 | R$49.98 |
| August 2023 | R$50 | R$50 |
| July 2023 | R$45 | R$45 |
| June 2023 | R$45 | R$45 |
| May 2023 | R$40 | R$40 |
| April 2023 | R$38.91 | R$45 |
| March 2023 | R$31.12 | R$36 |
| February 2023 | R$31.12 | R$36 |
| January 2023 | R$26.93 | R$31.15 |
| December 2022 | R$26.93 | R$31.15 |
| November 2022 | R$26.98 | R$31.21 |
| October 2022 | R$27.68 | R$32.02 |
| September 2022 | R$27.67 | R$32 |
| August 2022 | R$31.69 | R$36.65 |
| July 2022 | R$38.03 | R$43.99 |
| June 2022 | R$38.04 | R$44 |
| May 2022 | R$34.58 | R$40 |
| April 2022 | R$35 | R$47 |
| March 2022 | R$26.81 | R$36 |
| February 2022 | R$26.81 | R$36 |
| January 2022 | R$30.26 | R$40.63 |
| December 2021 | R$26.82 | R$36.01 |
| November 2021 | R$25.71 | R$34.53 |
| October 2021 | R$27.85 | R$37.40 |
| September 2021 | R$27.48 | R$36.90 |
| August 2021 | R$27.19 | R$36.51 |
| July 2021 | R$30.53 | R$41 |
| June 2021 | R$39.09 | R$52.49 |
| May 2021 | R$39.28 | R$52.74 |
| April 2021 | R$36.85 | R$58 |
| March 2021 | R$28.60 | R$45.02 |
| February 2021 | R$28.60 | R$45.01 |
| January 2021 | R$28.29 | R$44.53 |
| December 2020 | R$31.70 | R$49.90 |
| November 2020 | R$31.77 | R$50 |
| October 2020 | R$27.95 | R$44 |
| September 2020 | R$31.77 | R$50 |
| August 2020 | R$34.94 | R$55 |
| July 2020 | R$23.51 | R$37 |
| June 2020 | R$23.51 | R$37 |
| May 2020 | R$23.51 | R$37 |
| April 2020 | R$22.92 | R$37 |
| March 2020 | R$22.92 | R$37 |
| February 2020 | R$22.92 | R$37 |
| January 2020 | R$22.92 | R$37 |
| December 2019 | R$22.31 | R$36.01 |
| November 2019 | R$22.31 | R$36.01 |
| October 2019 | R$21.08 | R$34.02 |
| September 2019 | R$21.07 | R$34.01 |
| August 2019 | R$21.61 | R$34.89 |
| July 2019 | R$21.68 | R$35 |
| June 2019 | R$15.25 | R$24.62 |
| May 2019 | R$18.59 | R$30 |
| April 2019 | R$18.59 | R$30 |
| March 2019 | R$12.30 | R$25.20 |
| February 2019 | R$8.33 | R$17.07 |
| January 2019 | R$9.77 | R$20.01 |
| December 2018 | R$9.77 | R$20.01 |
| November 2018 | R$9.77 | R$20.01 |
| October 2018 | R$9.77 | R$20.01 |
| September 2018 | R$8.30 | R$17 |
| August 2018 | R$7.59 | R$15.56 |
| July 2018 | R$7.10 | R$14.55 |
| June 2018 | R$7.38 | R$15.11 |
| May 2018 | R$6.83 | R$14 |
| April 2018 | R$7.68 | R$17 |
| March 2018 | R$5.87 | R$13.01 |
| February 2018 | R$5.69 | R$12.61 |
| January 2018 | R$6.77 | R$15 |
| December 2017 | R$7.23 | R$16.01 |
| November 2017 | R$7.90 | R$17.50 |
| October 2017 | R$7.90 | R$17.50 |
| September 2017 | R$7.59 | R$16.82 |
| August 2017 | R$7.68 | R$17 |
| July 2017 | R$7.04 | R$15.60 |
| June 2017 | R$8.13 | R$18 |
| May 2017 | R$8.13 | R$18 |
| April 2017 | R$8.13 | R$18 |
| March 2017 | R$9.03 | R$20 |
| February 2017 | R$9.48 | R$20.99 |
| January 2017 | R$9.48 | R$20.99 |
| December 2016 | R$9.39 | R$20.80 |
| November 2016 | R$9.39 | R$20.80 |
| October 2016 | R$9.03 | R$20 |
| September 2016 | R$10.38 | R$22.99 |
| August 2016 | R$9.08 | R$20.11 |
| July 2016 | R$9.71 | R$21.50 |
| June 2016 | R$10.79 | R$23.90 |
| May 2016 | R$10.81 | R$23.95 |
| April 2016 | R$11.06 | R$24.50 |
| March 2016 | R$11.29 | R$25 |
| February 2016 | R$11.29 | R$25 |
| January 2016 | R$10.21 | R$22.61 |
| December 2015 | R$10.21 | R$22.61 |
| November 2015 | R$10.84 | R$24 |
| October 2015 | R$11.84 | R$26.22 |
| September 2015 | R$12.63 | R$27.98 |
| August 2015 | R$12.65 | R$28.02 |
| July 2015 | R$12.87 | R$28.50 |
| June 2015 | R$13.55 | R$30.02 |
| May 2015 | R$13.10 | R$29.01 |
| April 2015 | R$13.91 | R$32.50 |
| March 2015 | R$12.84 | R$30 |
| February 2015 | R$12.84 | R$30 |
| January 2015 | R$12.84 | R$30.01 |
| December 2014 | R$13.14 | R$30.71 |
| November 2014 | R$16.82 | R$41 |
| October 2014 | R$18.44 | R$44.95 |
| September 2014 | R$18.12 | R$44.17 |
| August 2014 | R$19.26 | R$46.96 |
| July 2014 | R$19.20 | R$46.80 |
| June 2014 | R$18.86 | R$45.99 |
| May 2014 | R$19.18 | R$46.75 |
| April 2014 | R$22.56 | R$55 |
| March 2014 | R$12.92 | R$41 |
| February 2014 | R$13.08 | R$41.50 |
| January 2014 | R$12.92 | R$41.01 |
| December 2013 | R$12.92 | R$41.01 |
| November 2013 | R$13.05 | R$43 |
| October 2013 | R$14.87 | R$49 |
| September 2013 | R$12.14 | R$40 |
| August 2013 | R$12.14 | R$40 |
| July 2013 | R$11.38 | R$37.50 |
| June 2013 | R$11.23 | R$37 |
| May 2013 | R$11.62 | R$38.30 |
| April 2013 | R$9.82 | R$66 |
| March 2013 | R$7.96 | R$53.51 |
| February 2013 | R$8.48 | R$57 |
| January 2013 | R$9.37 | R$63 |
| December 2012 | R$8.34 | R$57.52 |
| November 2012 | R$6.67 | R$46.99 |
| October 2012 | R$6.38 | R$44.99 |
| September 2012 | R$6.95 | R$48.99 |
| August 2012 | R$6.81 | R$48 |
| July 2012 | R$6.81 | R$48 |
| June 2012 | R$6.81 | R$48 |
| May 2012 | R$6.78 | R$47.80 |
| April 2012 | R$6.85 | R$48.30 |
| March 2012 | R$6.85 | R$48.30 |
| February 2012 | R$6.85 | R$48.30 |
| January 2012 | R$7.08 | R$49.88 |
| December 2011 | R$7.08 | R$49.88 |
| November 2011 | R$6.78 | R$50 |
| October 2011 | R$6.64 | R$48.98 |
| September 2011 | R$6.37 | R$46.98 |
| August 2011 | R$5.29 | R$39 |
| July 2011 | R$6.91 | R$50.99 |
| June 2011 | R$7.18 | R$53 |
| May 2011 | R$6.64 | R$49 |
| April 2011 | R$5.20 | R$38.39 |
| March 2011 | R$4.54 | R$33.50 |
| February 2011 | R$4.47 | R$33.01 |
| January 2011 | R$4.37 | R$32.21 |
| December 2010 | R$4.07 | R$30 |
| November 2010 | R$4.17 | R$31.49 |
| October 2010 | R$4.09 | R$31.49 |
| September 2010 | R$3.90 | R$30 |
| August 2010 | R$3.90 | R$30.01 |
| July 2010 | R$4.09 | R$31.49 |
| June 2010 | R$4.12 | R$31.70 |
| May 2010 | R$3.25 | R$25.01 |
| April 2010 | R$3.51 | R$27 |
| March 2010 | R$4.16 | R$32 |
| February 2010 | R$4.14 | R$31.85 |
| January 2010 | R$3.52 | R$27.10 |
| December 2009 | R$3.14 | R$24.15 |
| November 2009 | R$3.16 | R$24.34 |
| October 2009 | R$4.39 | R$33.80 |
| September 2009 | R$3.64 | R$28 |
| August 2009 | R$3.64 | R$28 |
| July 2009 | R$3.64 | R$28 |
| June 2009 | R$3.64 | R$28 |
| May 2009 | R$3.25 | R$25 |
| April 2009 | R$2.67 | R$20.52 |
| March 2009 | R$3.25 | R$25 |
| February 2009 | R$3.25 | R$25 |
| January 2009 | R$2.60 | R$20.02 |
| December 2008 | R$2.18 | R$16.77 |
| November 2008 | R$2.60 | R$20 |
| October 2008 | R$4.15 | R$31.98 |
| September 2008 | R$3.36 | R$25.85 |
| August 2008 | R$3.44 | R$26.50 |
| July 2008 | R$3.90 | R$30 |
| June 2008 | R$4.36 | R$33.60 |
| May 2008 | R$5.20 | R$40 |
| April 2008 | R$3.70 | R$28.50 |
| March 2008 | R$3.90 | R$30 |
| February 2008 | R$4.42 | R$34 |
| January 2008 | R$5.59 | R$43 |
| December 2007 | R$4.68 | R$36 |
| November 2007 | R$4.55 | R$35 |
| October 2007 | R$5.65 | R$43.51 |
| September 2007 | R$5.46 | R$42 |
| August 2007 | R$5.59 | R$43 |
| July 2007 | R$6.17 | R$47.50 |
| June 2007 | R$7.27 | R$56 |
| May 2007 | R$3.18 | R$24.50 |
| April 2007 | R$2.98 | R$22.95 |
| March 2007 | R$2.60 | R$20 |
| February 2007 | R$2.83 | R$21.75 |
| January 2007 | R$2.83 | R$21.75 |
| December 2006 | R$1.62 | R$12.50 |
| November 2006 | R$1.61 | R$12.40 |
| October 2006 | R$0.99 | R$7.65 |
| September 2006 | R$0.97 | R$7.50 |
| August 2006 | R$1.14 | R$8.75 |
| July 2006 | R$1.14 | R$8.75 |
| June 2006 | R$1.10 | R$8.50 |
| May 2006 | R$1.10 | R$8.50 |
| April 2006 | R$1.10 | R$8.50 |
| March 2006 | R$1.17 | R$9 |
| February 2006 | R$0.94 | R$7.25 |
| January 2006 | R$1.04 | R$8 |
| December 2005 | R$1.17 | R$9 |
| November 2005 | R$1.08 | R$8.30 |
| October 2005 | R$1.17 | R$9 |
| September 2005 | R$1.07 | R$8.25 |
| August 2005 | R$1.07 | R$8.25 |
| July 2005 | R$1.17 | R$9 |
| June 2005 | R$1.07 | R$8.25 |
| May 2005 | R$1.07 | R$8.25 |
| April 2005 | R$1.11 | R$8.55 |
| March 2005 | R$1.11 | R$8.55 |
| February 2005 | R$1.11 | R$8.55 |
| January 2005 | R$1.11 | R$8.55 |
| December 2004 | R$1.11 | R$8.55 |
| November 2004 | R$1.11 | R$8.55 |
| October 2004 | R$1.07 | R$8.25 |
| September 2004 | R$1.07 | R$8.25 |
| August 2004 | R$0.82 | R$6.30 |
| July 2004 | R$0.90 | R$6.90 |
| June 2004 | R$0.90 | R$6.90 |
| May 2004 | R$0.75 | R$5.75 |
| April 2004 | R$0.84 | R$6.50 |
| March 2004 | R$0.84 | R$6.50 |
| February 2004 | R$0.84 | R$6.50 |
| January 2004 | R$0.85 | R$6.55 |
| December 2003 | R$0.84 | R$6.50 |
| November 2003 | R$0.79 | R$6.05 |
| October 2003 | R$0.84 | R$6.50 |
| September 2003 | R$0.81 | R$6.25 |
| August 2003 | R$0.91 | R$7 |
| July 2003 | R$0.91 | R$7 |
| June 2003 | R$0.64 | R$4.95 |
| May 2003 | R$0.64 | R$4.95 |
| April 2003 | R$0.64 | R$4.95 |
| March 2003 | R$0.59 | R$4.55 |
| February 2003 | R$0.59 | R$4.55 |
| January 2003 | R$0.59 | R$4.55 |
| December 2002 | R$0.59 | R$4.55 |
| November 2002 | R$0.59 | R$4.55 |
| October 2002 | R$0.59 | R$4.55 |
| September 2002 | R$0.66 | R$5.05 |
| August 2002 | R$0.71 | R$5.45 |
| July 2002 | R$0.68 | R$5.25 |
| June 2002 | R$0.58 | R$4.50 |
| May 2002 | R$0.60 | R$4.60 |
| April 2002 | R$0.68 | R$5.20 |
| March 2002 | R$0.66 | R$5.05 |
| February 2002 | R$0.97 | R$7.50 |
| January 2002 | R$0.97 | R$7.50 |
| December 2001 | R$0.62 | R$4.80 |
| November 2001 | R$0.62 | R$4.80 |
| October 2001 | R$0.62 | R$4.80 |
| September 2001 | R$0.62 | R$4.80 |
| August 2001 | R$0.58 | R$4.50 |
| July 2001 | R$0.58 | R$4.50 |
| June 2001 | R$0.52 | R$4 |
| May 2001 | R$0.52 | R$4 |
| April 2001 | R$0.52 | R$4 |
| March 2001 | R$0.58 | R$4.50 |
| February 2001 | R$0.71 | R$5.45 |
| January 2001 | R$0.66 | R$5.05 |
| December 2000 | R$0.66 | R$5.10 |
| November 2000 | R$0.64 | R$4.90 |
| October 2000 | R$0.66 | R$5.05 |
| September 2000 | R$0.66 | R$5.05 |
| August 2000 | R$0.68 | R$5.25 |
| July 2000 | R$0.68 | R$5.25 |
| June 2000 | R$0.68 | R$5.25 |
| May 2000 | R$0.58 | R$4.50 |
| April 2000 | R$0.71 | R$5.50 |
| March 2000 | R$0.66 | R$5.10 |
| February 2000 | R$0.65 | R$5 |
| January 2000 | R$0.65 | R$5 |
SOND5.SA
Price: R$60
52 week price:
Forward Dividend Yield: 40.63%
Payout Ratio: 265.56%
Payout Ratio Range:
Dividend Per Share: 24.38 BRL
Earnings Per Share: 4.59 BRL
P/E Ratio: 13.07
Exchange: SAO
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 124.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 6
DGR3: 30.00%