BiG | O banco que entende os seus valores.

SONY CORP (SON1)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/06/2026	367.000	-2,71%	19,18	18,644	19,25	18,644
04/06/2026	389.000	-0,03%	18,916	18,776	19,244	19,164
03/06/2026	365.380	-1,52%	19,536	18,986	19,544	19,17
02/06/2026	357.510	0,38%	19,60	19,466	19,788	19,466
01/06/2026	381.000	4,94%	19,036	18,904	19,582	19,392
29/05/2026	349.000	-0,88%	18,63	18,47	18,692	18,48
28/05/2026	359.000	-0,76%	18,706	18,534	18,77	18,644
27/05/2026	372.150	-2,33%	18,892	18,736	19,098	18,786
26/05/2026	339.490	-1,78%	19,198	19,084	19,264	19,234
25/05/2026	381.000	2,80%	19,286	19,27	19,598	19,582
22/05/2026	209.650	-1,79%	19,04	18,99	19,446	19,048
21/05/2026	377.000	1,02%	19,25	19,066	19,44	19,396
20/05/2026	246.390	-0,64%	19,392	19,072	19,66	19,20
19/05/2026	247.670	-1,11%	19,97	19,284	20,115	19,324
18/05/2026	339.850	2,55%	19,482	19,332	19,624	19,54
15/05/2026	352.060	0,99%	19,314	19,054	19,57	19,054
14/05/2026	380.000	-2,91%	18,746	18,488	19,066	18,868
13/05/2026	283.510	3,70%	19,81	19,146	19,892	19,434
12/05/2026	214.500	4,79%	18,528	18,528	18,966	18,74
11/05/2026	266.710	5,11%	18,37	17,884	18,37	17,884
08/05/2026	405.900	-0,12%	17,276	16,892	17,772	17,014
07/05/2026	215.970	-3,05%	17,166	16,822	17,51	17,034
06/05/2026	216.960	3,60%	17,068	17,052	17,674	17,57
05/05/2026	413.840	0,63%	16,868	16,822	17,388	16,96
04/05/2026	434.500	-0,91%	16,904	16,85	17,174	16,854
30/04/2026	285.120	0,66%	16,538	16,488	17,062	17,008
29/04/2026	210.770	-1,15%	17,17	16,884	17,296	16,896
28/04/2026	305.280	-0,69%	17,22	17,032	17,358	17,092
27/04/2026	368.500	-0,45%	17,06	16,996	17,334	17,21
24/04/2026	429.000	-0,64%	17,152	17,074	17,53	17,288
23/04/2026	243.210	-1,69%	17,362	17,338	17,638	17,40
22/04/2026	245.220	-0,20%	17,798	17,684	17,988	17,70
21/04/2026	199.870	-3,08%	17,782	17,722	17,984	17,736
20/04/2026	383.500	-0,77%	18,01	18,01	18,334	18,30
17/04/2026	236.530	1,26%	18,172	18,07	18,706	18,442
16/04/2026	365.930	0,83%	18,08	18,022	18,256	18,212
15/04/2026	278.790	1,80%	17,738	17,724	18,078	18,062
14/04/2026	414.920	-0,07%	17,326	17,324	17,908	17,742
13/04/2026	223.990	-1,09%	17,364	17,242	17,758	17,754
10/04/2026	416.900	-1,73%	17,804	17,778	18,002	17,95
09/04/2026	314.560	-0,45%	18,184	17,962	18,304	18,266
08/04/2026	309.440	2,82%	18,316	18,198	18,428	18,348
07/04/2026	415.800	-3,20%	17,935	17,755	18,115	17,845
02/04/2026	374.600	1,49%	18,00	17,885	18,435	18,435
01/04/2026	209.760	1,42%	18,33	18,16	18,45	18,165
31/03/2026	221.940	2,02%	17,655	17,46	17,985	17,91
30/03/2026	367.400	2,66%	17,175	17,165	17,595	17,555
27/03/2026	384.010	-1,67%	17,275	17,005	17,38	17,10
26/03/2026	427.570	0,12%	17,405	17,25	17,52	17,39
25/03/2026	245.810	-2,66%	17,67	17,36	17,91	17,37
24/03/2026	213.550	0,22%	17,64	17,41	17,93	17,845
23/03/2026	242.860	1,19%	17,28	17,085	17,89	17,805
20/03/2026	212.780	-0,79%	17,69	17,58	17,875	17,595
19/03/2026	185.840	-0,03%	17,755	17,545	17,81	17,735
18/03/2026	366.860	-1,55%	17,995	17,56	18,10	17,74
17/03/2026	223.970	-3,56%	18,17	18,02	18,235	18,02
16/03/2026	378.420	1,63%	18,60	18,51	18,93	18,685
13/03/2026	227.250	-1,05%	18,80	18,385	18,85	18,385
12/03/2026	211.680	0,13%	18,76	18,465	18,925	18,58
11/03/2026	307.470	0,51%	18,80	18,445	18,82	18,555
10/03/2026	243.730	-0,24%	18,54	18,46	18,80	18,46
09/03/2026	232.070	0,03%	18,185	18,12	18,76	18,505
06/03/2026	389.060	1,01%	18,81	18,395	18,97	18,50
05/03/2026	351.000	-2,27%	18,462	18,295	18,922	18,315
04/03/2026	270.870	1,22%	18,484	18,45	19,108	18,74
03/03/2026	223.460	-4,56%	18,282	17,724	18,548	18,514
02/03/2026	323.190	-0,83%	19,342	19,06	19,422	19,398
27/02/2026	383.000	2,27%	19,705	19,235	19,79	19,56
26/02/2026	329.000	6,16%	18,605	18,53	19,25	19,125
25/02/2026	426.800	-1,31%	17,965	17,885	18,115	18,015
24/02/2026	379.600	-0,41%	18,03	17,97	18,305	18,255
23/02/2026	399.000	-1,05%	18,53	18,285	18,615	18,33
20/02/2026	216.100	-2,06%	18,30	18,175	18,555	18,525
19/02/2026	171.360	-0,92%	18,83	18,83	19,05	18,915
18/02/2026	328.000	-1,37%	19,05	19,03	19,29	19,09
17/02/2026	236.330	-3,23%	19,20	19,09	19,385	19,355
16/02/2026	353.290	1,91%	19,81	19,80	20,06	20,00
13/02/2026	368.160	2,37%	19,505	19,455	19,735	19,625
12/02/2026	330.250	-0,67%	19,655	19,165	20,01	19,17
11/02/2026	384.550	1,05%	19,375	19,105	19,615	19,30
10/02/2026	396.000	1,79%	19,24	19,085	19,55	19,10
09/02/2026	316.870	0,81%	18,58	18,455	18,845	18,765
06/02/2026	194.010	3,33%	18,935	18,53	19,495	18,615
05/02/2026	196.740	-2,65%	18,09	17,97	18,295	18,015
04/02/2026	310.940	0,41%	18,19	18,025	18,675	18,505
03/02/2026	381.520	-0,94%	18,945	18,43	19,175	18,43
02/02/2026	218.510	0,43%	18,505	18,475	18,95	18,605
30/01/2026	222.050	-0,13%	18,77	18,265	19,02	18,525
29/01/2026	285.870	-0,64%	18,72	18,49	18,745	18,55
28/01/2026	333.930	-1,22%	18,68	18,305	18,805	18,67
27/01/2026	378.000	-1,95%	18,925	18,895	19,23	18,90
26/01/2026	305.230	-0,49%	19,225	19,185	19,535	19,275
23/01/2026	197.850	-0,67%	19,405	19,285	19,685	19,37
22/01/2026	230.660	-3,99%	19,505	19,435	19,705	19,50
21/01/2026	176.350	1,04%	19,915	19,89	20,32	20,31
20/01/2026	182.010	-2,19%	20,23	19,635	20,40	20,10
19/01/2026	241.720	-0,68%	20,48	20,47	20,69	20,55
16/01/2026	188.530	-0,29%	20,89	20,69	21,09	20,69
15/01/2026	158.050	0,58%	21,01	20,74	21,34	20,75
14/01/2026	270.750	-1,34%	20,71	20,59	20,88	20,63