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 > >>
13/01/2026	299.450	-2,56%	20,78	20,78	21,13	20,91
12/01/2026	158.090	0,37%	21,25	21,17	21,56	21,46
09/01/2026	185.150	-1,34%	21,13	21,11	21,54	21,38
08/01/2026	346.420	1,12%	21,49	21,30	21,70	21,67
07/01/2026	303.410	-2,55%	21,69	21,40	21,78	21,43
06/01/2026	329.400	-0,77%	22,24	21,82	22,31	21,99
05/01/2026	351.460	1,14%	22,06	22,06	22,43	22,16
02/01/2026	333.500	1,91%	22,17	21,54	22,17	21,91
30/12/2025	149.710	-1,83%	21,80	21,48	22,23	21,50
29/12/2025	329.900	0,41%	21,86	21,72	22,07	21,90
23/12/2025	331.930	1,44%	22,07	21,72	22,20	21,81
22/12/2025	352.900	-0,51%	21,33	21,19	21,56	21,50
19/12/2025	204.390	-2,48%	21,77	21,37	22,02	21,61
18/12/2025	197.490	-0,89%	22,08	22,04	22,30	22,16
17/12/2025	220.030	-0,31%	22,18	21,93	22,36	22,36
16/12/2025	309.130	-0,62%	22,31	22,17	22,65	22,43
15/12/2025	312.500	-0,44%	22,75	22,55	22,78	22,57
12/12/2025	303.090	-0,13%	22,79	22,59	23,02	22,67
11/12/2025	283.000	-1,77%	22,42	22,39	22,72	22,70
10/12/2025	297.240	-2,08%	22,85	22,51	23,17	23,11
09/12/2025	277.740	0,13%	23,69	23,60	23,85	23,60
08/12/2025	260.810	-1,50%	23,73	23,57	23,81	23,57
05/12/2025	294.650	-1,44%	23,92	23,74	24,10	23,93
04/12/2025	228.470	-0,45%	24,34	24,27	24,54	24,28
03/12/2025	190.250	-1,18%	24,10	24,08	24,46	24,39
02/12/2025	198.910	0,00%	24,42	23,93	24,71	24,68
01/12/2025	224.860	-2,10%	24,34	24,28	24,77	24,68
28/11/2025	280.450	0,32%	25,13	25,02	25,29	25,21
27/11/2025	237.810	-0,28%	25,16	24,80	25,31	25,13
26/11/2025	258.250	1,94%	24,93	24,84	25,28	25,20
25/11/2025	288.560	-1,32%	24,22	24,22	24,72	24,72
24/11/2025	139.880	1,83%	24,73	24,63	25,11	25,05
21/11/2025	153.270	2,07%	24,82	24,44	25,03	24,60
20/11/2025	271.280	-1,95%	24,58	24,09	24,79	24,10
19/11/2025	165.400	-0,16%	24,09	23,75	24,69	24,58
18/11/2025	256.390	-1,76%	24,44	24,12	24,74	24,62
17/11/2025	232.600	-3,36%	25,16	24,98	25,37	25,06
14/11/2025	186.650	2,09%	25,88	25,62	26,07	25,93
13/11/2025	171.940	-1,44%	25,90	25,35	26,00	25,40
12/11/2025	135.970	2,55%	26,02	25,63	26,16	25,77
11/11/2025	112.360	4,49%	25,24	24,50	25,49	25,13
10/11/2025	282.680	1,43%	23,98	23,76	24,36	24,05
07/11/2025	112.670	-2,07%	23,98	23,58	24,06	23,71
06/11/2025	142.100	-0,12%	24,51	24,19	24,65	24,21
05/11/2025	257.060	0,41%	23,98	23,98	24,32	24,24
04/11/2025	182.670	0,33%	24,14	24,07	24,33	24,14
03/11/2025	151.560	-1,27%	24,10	23,91	24,88	24,06
31/10/2025	274.640	1,20%	24,24	24,13	24,52	24,37
30/10/2025	292.880	-0,66%	23,64	23,59	24,17	24,08
29/10/2025	281.120	-1,70%	24,32	23,44	24,54	24,24
28/10/2025	281.360	0,00%	24,63	24,58	24,86	24,66
27/10/2025	261.830	0,53%	24,66	24,57	24,80	24,66
24/10/2025	234.900	-0,93%	24,52	24,45	24,64	24,53
23/10/2025	287.360	0,24%	24,75	24,62	24,88	24,76
22/10/2025	293.510	-1,28%	24,91	24,54	25,07	24,70
21/10/2025	254.760	0,16%	24,88	24,84	25,15	25,02
20/10/2025	268.200	1,38%	25,00	24,85	25,33	24,98
17/10/2025	152.290	1,65%	24,37	24,28	24,77	24,64
16/10/2025	235.980	-1,54%	24,40	24,24	24,64	24,24
15/10/2025	254.730	1,32%	24,68	24,50	24,88	24,62
14/10/2025	236.860	-2,33%	24,32	24,10	24,84	24,30
13/10/2025	121.760	2,77%	24,40	24,35	25,35	24,88
10/10/2025	153.400	-5,87%	25,18	24,11	25,19	24,21
09/10/2025	243.180	1,18%	25,96	25,65	26,13	25,72
08/10/2025	182.420	0,16%	25,60	25,42	25,70	25,42
07/10/2025	154.730	-0,94%	25,33	25,29	25,67	25,38
06/10/2025	270.420	4,74%	25,39	25,04	25,72	25,62
03/10/2025	279.770	2,34%	24,33	23,79	24,58	24,46
02/10/2025	179.330	-2,05%	23,75	23,65	23,99	23,90
01/10/2025	175.370	-0,37%	24,31	24,16	24,45	24,40
30/09/2025	167.660	-0,93%	24,64	24,20	24,64	24,49
29/09/2025	157.080	-2,18%	24,31	24,31	24,72	24,72
26/09/2025	171.430	-0,82%	25,03	24,90	25,49	25,27
25/09/2025	258.610	2,58%	25,48	25,15	25,54	25,48
24/09/2025	275.900	-1,04%	24,65	24,53	25,02	24,84
23/09/2025	126.150	0,08%	25,02	24,96	25,38	25,10
22/09/2025	168.520	0,72%	25,18	24,86	25,22	25,08
19/09/2025	158.830	-1,58%	24,82	24,53	25,06	24,90
18/09/2025	228.510	3,18%	25,37	25,03	25,52	25,30
17/09/2025	173.290	1,36%	24,57	24,37	24,60	24,52
16/09/2025	233.640	-2,70%	24,44	24,08	24,47	24,19
15/09/2025	108.800	0,40%	24,74	24,68	24,95	24,86
12/09/2025	139.610	0,32%	24,80	24,56	24,88	24,76
11/09/2025	244.620	1,44%	24,49	24,40	24,69	24,68
10/09/2025	222.970	-0,16%	24,79	24,29	24,83	24,33
09/09/2025	245.610	0,45%	24,29	24,16	24,47	24,37
08/09/2025	142.190	3,63%	24,00	23,91	24,27	24,26
05/09/2025	276.650	-1,56%	23,56	23,26	23,64	23,41
04/09/2025	299.040	2,85%	23,67	23,56	23,79	23,78
03/09/2025	311.120	0,26%	22,94	22,84	23,14	23,12
02/09/2025	240.010	-1,03%	23,05	22,82	23,23	23,06
01/09/2025	275.940	-0,47%	23,32	23,18	23,34	23,30
29/08/2025	282.520	-2,58%	23,77	23,31	23,83	23,41
28/08/2025	263.240	0,84%	24,04	23,92	24,14	24,03
27/08/2025	274.220	-1,00%	23,80	23,70	23,96	23,83
26/08/2025	247.100	-0,50%	23,69	23,67	24,08	24,07
25/08/2025	260.320	-0,33%	24,15	24,06	24,21	24,19
22/08/2025	275.500	2,41%	24,40	24,12	24,45	24,27
21/08/2025	290.190	-1,04%	23,88	23,69	23,90	23,70
20/08/2025	253.070	-0,83%	24,05	23,88	24,14	23,95