Stock listing
BCS:SONDA Sonda S.A. Acciones
Follow Sonda S.A. into a list and get an email when it puts out news.
Share price · BCS:SONDA
$260.01 CLP -4.64 (-1.8%)
Close on Oct 30, 2026
- Day range
- $260.01 – $265.00 CLPOct 30, 2026
- Volume
- 48,648 sharesOct 30, 2026
- Market cap
- $232.6B CLPAt the close on Oct 30, 2026 · price × 894.7M shares outstanding
- 52-week range
- $260.01 – $361.45 CLPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $118.7M CLPMedian day 234,846 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BCS:SONDA · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $260.01 | -4.64 | -1.8% | $265.00 | $265.00 | $260.01 | 48,648 | |
| $264.65 | -5.29 | -2.0% | $269.94 | $269.94 | $264.65 | 100,927 | |
| $269.94 | -1.06 | -0.4% | $269.94 | $269.94 | $269.94 | 9,220 | |
| $271.00 | +1.06 | +0.4% | $271.00 | $271.00 | $269.94 | 666,059 | |
| $269.94 | -10.06 | -3.6% | $292.49 | $292.49 | $269.94 | 793,973 | |
| $280.00 | +11.94 | +4.5% | $265.10 | $280.00 | $265.00 | 982,820 | |
| $268.06 | -4.77 | -1.7% | $268.00 | $268.06 | $268.00 | 308,536 | |
| $272.83 | -2.17 | -0.8% | $275.00 | $275.00 | $270.00 | 234,846 | |
| $275.00 | -3.13 | -1.1% | $277.00 | $277.00 | $275.00 | 383,073 | |
| $278.13 | -0.51 | -0.2% | $280.00 | $280.00 | $275.00 | 81,181 | |
| $278.64 | +1.54 | +0.6% | $279.00 | $280.00 | $278.00 | 259,375 | |
| $277.10 | -2.90 | -1.0% | $280.00 | $280.00 | $273.10 | 284,776 | |
| $280.00 | -3.00 | -1.1% | $280.00 | $280.00 | $280.00 | 28,613 | |
| $283.00 | 0.00 | 0.0% | $282.99 | $283.00 | $279.00 | 642,705 | |
| $283.00 | +3.00 | +1.1% | $280.90 | $283.00 | $278.00 | 52,077 | |
| $280.00 | -3.01 | -1.1% | $282.90 | $282.90 | $280.00 | 37,342 | |
| $283.01 | -1.49 | -0.5% | $283.98 | $283.98 | $281.00 | 82,986 | |
| $284.50 | +1.97 | +0.7% | $284.50 | $284.50 | $284.50 | 65,684 | |
| $282.53 | -0.47 | -0.2% | $283.00 | $285.00 | $282.50 | 1,470,717 | |
| $283.00 | 0.00 | 0.0% | $283.00 | $283.00 | $283.00 | 1,287 | |
| $283.00 | +3.00 | +1.1% | $285.00 | $285.00 | $278.20 | 58,098 | |
| $280.00 | -3.55 | -1.3% | $284.00 | $284.00 | $280.00 | 1,186,359 | |
| $283.55 | -4.29 | -1.5% | $285.20 | $287.00 | $281.30 | 716,646 | |
| $287.84 | +2.84 | +1.0% | $290.00 | $290.00 | $285.20 | 74,514 | |
| $285.00 | -2.24 | -0.8% | $285.00 | $285.00 | $285.00 | 23,729 | |
| $287.24 | -4.85 | -1.7% | $290.00 | $290.00 | $287.00 | 144,769 | |
| $292.09 | -0.35 | -0.1% | $292.44 | $292.44 | $290.00 | 65,477 | |
| $292.44 | +3.02 | +1.0% | $289.40 | $295.00 | $286.00 | 839,296 | |
| $289.42 | -5.58 | -1.9% | $296.00 | $296.00 | $288.00 | 2,338,364 | |
| $295.00 | -5.00 | -1.7% | $295.00 | $295.00 | $295.00 | 1,274,889 | |
| $300.00 | +7.00 | +2.4% | $300.00 | $300.00 | $300.00 | 29,127 | |
| $293.00 | -5.00 | -1.7% | $295.01 | $295.02 | $292.00 | 1,185,465 | |
| $298.00 | -3.01 | -1.0% | $299.00 | $301.00 | $298.00 | 47,854 | |
| $301.01 | -0.67 | -0.2% | $301.68 | $301.68 | $301.00 | 19,602 | |
| $301.68 | -7.08 | -2.3% | $305.00 | $307.00 | $301.00 | 585,943 | |
| $308.76 | -6.13 | -1.9% | $315.00 | $315.00 | $306.01 | 313,707 | |
| $314.89 | -1.55 | -0.5% | $324.00 | $325.00 | $310.00 | 398,293 | |
| $316.44 | +6.44 | +2.1% | $300.00 | $325.00 | $300.00 | 384,971 | |
| $310.00 | +10.00 | +3.3% | $301.00 | $310.00 | $300.00 | 534,409 | |
| $300.00 | -4.12 | -1.4% | $300.00 | $300.00 | $300.00 | 38,643 | |
| $304.12 | +4.12 | +1.4% | $305.00 | $308.05 | $300.00 | 100,897 | |
| $300.00 | -9.99 | -3.2% | $310.00 | $310.00 | $300.00 | 243,779 | |
| $309.99 | +9.99 | +3.3% | $300.00 | $310.00 | $300.00 | 351,116 | |
| $300.00 | 0.00 | 0.0% | $300.00 | $300.00 | $300.00 | 21,138 | |
| $300.00 | -0.69 | -0.2% | $305.00 | $306.10 | $300.00 | 480,653 | |
| $300.69 | -2.31 | -0.8% | $300.00 | $305.00 | $300.00 | 1,097,275 | |
| $303.00 | +3.00 | +1.0% | $295.00 | $303.00 | $295.00 | 1,029,650 | |
| $300.00 | +1.57 | +0.5% | $298.00 | $300.00 | $291.11 | 786,619 | |
| $298.43 | +0.43 | +0.1% | $298.00 | $300.70 | $285.02 | 171,945 | |
| $298.00 | +2.77 | +0.9% | $290.00 | $298.00 | $290.00 | 315,022 | |
| $295.23 | -3.77 | -1.3% | $290.02 | $295.99 | $290.02 | 171,002 | |
| $299.00 | -1.00 | -0.3% | $299.90 | $299.90 | $299.00 | 11,600 | |
| $300.00 | +1.00 | +0.3% | $296.00 | $300.00 | $295.00 | 234,646 | |
| $299.00 | -0.68 | -0.2% | $290.00 | $299.00 | $290.00 | 212,390 | |
| $299.68 | -2.32 | -0.8% | $291.00 | $300.00 | $291.00 | 195,300 | |
| $302.00 | -1.00 | -0.3% | $295.90 | $302.00 | $295.90 | 46,742 | |
| $303.00 | -1.84 | -0.6% | $296.11 | $304.00 | $296.11 | 258,837 | |
| $304.84 | -0.16 | -0.1% | $304.90 | $305.99 | $304.84 | 63,737 | |
| $305.00 | +1.01 | +0.3% | $303.49 | $305.00 | $303.49 | 50,465 | |
| $303.99 | +3.99 | +1.3% | $299.00 | $303.99 | $299.00 | 11,435 | |
| $300.00 | -4.98 | -1.6% | $303.00 | $305.00 | $295.00 | 267,159 | |
| $304.98 | +0.03 | 0.0% | $301.00 | $305.00 | $301.00 | 538,508 | |
| $304.95 | -4.39 | -1.4% | $305.00 | $305.00 | $300.01 | 1,026,026 | |
| $309.34 | 0.00 | 0.0% | $303.00 | $309.34 | $303.00 | 8,246 | |
| $309.34 | -9.56 | -3.0% | $312.00 | $315.00 | $306.00 | 1,831,298 |
- Ticker
- BCS:SONDA
- Asset type
- Stock
- Exchange
- BCS
- Currency
- CLP
What changed lately
Latest news release · Apr 24, 2026
SONDA: Revenue and EBITDA rose sharply, but net income fell on higher costs and taxes
Latest deck · Oct 23, 2026
3Q 2026 Earnings Presentation
Earnings · 18 slides
Latest news
SONDA: Revenue and EBITDA rose sharply, but net income fell on higher costs and taxes
Apr 24, 2026
Closed $288.52 (-1.4%) on Apr 27, 2026
Q4 (4q25 earnings release)
Jan 30, 2026
Closed $323.78 (-0.4%) on Jan 30, 2026
Q3 (3q25 earnings release)
Nov 3, 2025
Closed $327.48 (-0.6%) on Nov 3, 2025
Decks
3Q 2026 Earnings Presentation
Earnings · 18 slides · Oct 23, 2026
Q2 2026 Earnings Presentation
Earnings · 20 slides · Jul 24, 2026
Investor Presentation (June 2026)
Investor deck · 30 slides · June 2026
Investor Presentation (June 2026)
Investor deck · 30 slides · June 2026
Sonda S.A. on 6ix
- News releases
- 3 in the last 12 months · 9 in all · newest Apr 24, 2026 · oldest 2016
- Decks
- 146 decks · latest Oct 23, 2026
Log in to ask 6ix AI your own questions about Sonda S.A.