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 >
19/08/2025	244.770	-0,41%	24,20	24,14	24,29	24,15
18/08/2025	275.970	-0,82%	24,24	24,03	24,26	24,25
15/08/2025	275.600	3,08%	24,93	24,34	24,95	24,45
14/08/2025	291.940	-0,34%	23,67	23,47	23,77	23,72
13/08/2025	281.130	2,85%	23,87	23,56	23,90	23,80
12/08/2025	177.110	-0,47%	23,13	22,64	23,27	23,14
11/08/2025	211.410	2,11%	23,11	23,00	23,38	23,25
08/08/2025	201.470	3,03%	23,22	22,77	23,27	22,77
07/08/2025	180.100	3,66%	22,32	22,02	22,89	22,10
06/08/2025	289.120	0,95%	21,61	21,25	21,80	21,32
05/08/2025	294.890	-0,85%	21,38	21,07	21,39	21,12
04/08/2025	330.930	1,48%	21,00	21,00	21,32	21,30
01/08/2025	189.210	-1,04%	21,34	20,85	21,36	20,99
31/07/2025	127.050	0,57%	21,57	21,21	21,60	21,21
30/07/2025	46.060	0,38%	21,19	21,08	21,21	21,09
29/07/2025	124.450	0,19%	20,86	20,84	21,04	21,01
28/07/2025	312.050	-1,32%	20,99	20,89	21,07	20,97
25/07/2025	327.130	-0,98%	21,44	21,21	21,49	21,25
24/07/2025	316.750	0,00%	21,99	21,45	22,03	21,46
23/07/2025	240.890	4,73%	21,49	21,16	21,53	21,46
22/07/2025	328.040	-0,10%	20,48	20,30	20,61	20,49
21/07/2025	331.120	-0,44%	20,52	20,46	20,64	20,51
18/07/2025	302.900	-2,09%	20,53	20,50	20,70	20,60
17/07/2025	329.370	2,04%	21,01	20,73	21,09	21,04
16/07/2025	331.060	-0,19%	20,36	20,36	20,65	20,62
15/07/2025	321.820	-0,72%	20,61	20,43	20,80	20,66
14/07/2025	350.470	-0,53%	20,81	20,61	20,91	20,81
11/07/2025	331.890	-0,33%	20,95	20,67	20,98	20,92
10/07/2025	342.570	-1,82%	20,81	20,81	21,18	20,99
09/07/2025	324.070	-0,79%	21,31	21,20	21,47	21,38
08/07/2025	305.220	0,70%	21,44	21,29	21,57	21,55
07/07/2025	316.730	-0,33%	21,56	21,35	21,70	21,40
04/07/2025	333.340	-0,83%	21,59	21,46	21,62	21,47
03/07/2025	320.420	-0,73%	21,46	21,43	21,74	21,65
02/07/2025	326.390	1,07%	21,60	21,56	21,92	21,81
01/07/2025	337.710	-2,18%	21,51	21,43	21,70	21,58
30/06/2025	323.620	-2,04%	22,04	21,91	22,16	22,06
27/06/2025	328.440	3,21%	22,43	22,26	22,54	22,52
26/06/2025	337.390	1,82%	21,66	21,48	21,84	21,82
25/06/2025	339.090	-0,46%	21,41	21,39	21,63	21,43
24/06/2025	330.730	3,41%	21,25	20,98	21,70	21,53
23/06/2025	351.900	-2,25%	20,71	20,63	20,91	20,82
20/06/2025	354.930	-2,02%	21,61	21,30	21,69	21,30
19/06/2025	323.600	-3,42%	22,02	21,67	22,08	21,74
18/06/2025	321.220	1,31%	22,59	22,47	22,66	22,51
17/06/2025	322.490	-1,29%	22,24	22,17	22,40	22,22
16/06/2025	306.330	0,94%	22,31	22,26	22,57	22,51
13/06/2025	322.790	-1,76%	22,40	22,20	22,52	22,30
12/06/2025	317.710	1,02%	22,64	22,42	22,70	22,70
11/06/2025	311.330	-0,88%	22,51	22,41	22,73	22,47
10/06/2025	303.680	-2,28%	22,96	22,50	23,01	22,67
09/06/2025	291.820	-0,47%	23,26	22,69	23,44	23,20
06/06/2025	312.760	0,87%	23,18	23,12	23,39	23,31
05/06/2025	295.360	-0,69%	23,04	22,87	23,16	23,11
04/06/2025	308.080	-0,77%	23,52	23,20	23,52	23,27
03/06/2025	295.830	0,00%	23,43	23,24	23,49	23,45
02/06/2025	301.410	1,25%	23,12	23,03	23,53	23,45
30/05/2025	295.130	-0,47%	23,82	22,74	23,82	23,16
29/05/2025	304.080	1,48%	24,01	22,99	24,17	23,27
28/05/2025	313.080	-1,71%	23,44	22,88	23,44	22,93
27/05/2025	320.220	1,39%	23,15	22,97	23,44	23,33
26/05/2025	299.160	3,18%	22,91	22,70	23,06	23,01
23/05/2025	285.730	-0,67%	22,72	21,72	22,72	22,30
22/05/2025	306.180	2,00%	22,38	22,26	22,59	22,45
21/05/2025	321.850	-2,57%	22,46	22,01	22,68	22,01
20/05/2025	312.830	1,80%	23,03	22,59	23,04	22,59
19/05/2025	342.520	0,86%	22,09	21,83	22,22	22,19
16/05/2025	72.910	-0,99%	21,99	21,96	22,23	22,00
15/05/2025	41.950	0,45%	22,29	22,22	22,44	22,22
14/05/2025	57.460	0,00%	22,91	22,12	22,99	22,12
13/05/2025	339.160	-0,54%	22,13	22,05	22,33	22,12
12/05/2025	340.120	1,83%	21,84	21,81	22,38	22,24
09/05/2025	328.220	0,65%	21,82	21,56	21,98	21,84
08/05/2025	338.580	-2,03%	21,45	21,26	21,99	21,70
07/05/2025	340.220	-0,14%	22,08	21,95	22,20	22,15
06/05/2025	329.970	-0,40%	22,52	22,11	22,52	22,18
05/05/2025	330.030	0,32%	22,53	22,00	22,63	22,27
02/05/2025	333.130	-2,63%	22,72	21,96	22,82	22,20
30/04/2025	323.150	1,51%	23,06	22,16	23,30	22,80
29/04/2025	326.520	2,46%	21,91	21,86	22,63	22,46
28/04/2025	344.650	-0,36%	21,49	21,49	22,14	21,92
25/04/2025	348.720	-0,27%	21,66	21,54	22,00	22,00
24/04/2025	346.530	-0,05%	21,75	21,58	22,20	22,06
23/04/2025	345.490	4,10%	21,68	21,63	22,19	22,07
22/04/2025	356.620	0,66%	20,71	20,66	21,28	21,20
17/04/2025	354.380	2,83%	21,00	20,94	21,26	21,06
16/04/2025	371.480	-2,29%	20,35	20,33	20,98	20,48
15/04/2025	356.690	1,16%	20,70	20,54	21,14	20,96
14/04/2025	347.320	3,81%	20,19	20,17	20,86	20,72
11/04/2025	397.550	-1,29%	19,955	19,52	20,20	19,96
10/04/2025	363.380	-3,25%	21,76	19,76	22,00	20,22
09/04/2025	393.610	7,65%	19,225	18,805	21,01	20,90
08/04/2025	392.880	1,60%	20,02	19,39	20,69	19,415
07/04/2025	386.200	-4,45%	18,86	17,17	19,97	19,11
04/04/2025	382.200	-5,44%	20,60	19,66	20,86	20,00
03/04/2025	363.910	-7,32%	21,60	21,11	21,84	21,15
02/04/2025	320.100	-2,02%	22,77	22,59	22,94	22,82
01/04/2025	251.864	-1,19%	23,25	22,87	23,59	23,29
31/03/2025	273.530	1,99%	23,26	23,03	23,77	23,57
28/03/2025	293.380	-3,18%	23,46	23,06	23,73	23,11