Sony Group Corporation ADR (SONY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
483.049 |
0,55%
|
23,64
|
23,425
|
23,645
|
23,59
|
| 18/09/2026 |
867.206 |
-1,55%
|
23,35
|
23,205
|
23,515
|
23,46
|
| 17/09/2026 |
772.026 |
0,42%
|
24,20
|
23,785
|
24,27
|
23,83
|
| 16/09/2026 |
706.216 |
-0,79%
|
24,00
|
23,665
|
24,05
|
23,73
|
| 15/09/2026 |
817.496 |
-2,25%
|
23,95
|
23,725
|
24,005
|
23,92
|
| 14/09/2026 |
791.016 |
2,38%
|
24,43
|
24,415
|
24,67
|
24,47
|
| 11/09/2026 |
547.910 |
1,62%
|
23,74
|
23,70
|
23,905
|
23,90
|
| 10/09/2026 |
613.835 |
0,34%
|
23,44
|
23,44
|
23,71
|
23,52
|
| 09/09/2026 |
981.869 |
-0,38%
|
23,60
|
23,385
|
23,615
|
23,44
|
| 08/09/2026 |
1.320.961 |
-4,19%
|
23,67
|
23,385
|
23,72
|
23,53
|
| 04/09/2026 |
649.930 |
-1,60%
|
24,68
|
24,55
|
24,77
|
24,56
|
| 03/09/2026 |
1.800.168 |
1,26%
|
24,94
|
24,845
|
25,02
|
24,96
|
| 02/09/2026 |
770.933 |
-0,64%
|
24,41
|
24,41
|
24,755
|
24,65
|
| 01/09/2026 |
953.447 |
1,02%
|
24,95
|
24,805
|
25,08
|
24,81
|
| 31/08/2026 |
1.322.943 |
-1,17%
|
25,00
|
24,55
|
25,26
|
24,56
|
| 28/08/2026 |
1.086.392 |
3,24%
|
24,66
|
24,66
|
25,025
|
24,85
|
| 27/08/2026 |
902.366 |
-0,21%
|
24,21
|
23,865
|
24,21
|
24,07
|
| 26/08/2026 |
674.521 |
0,29%
|
24,26
|
24,055
|
24,33
|
24,12
|
| 25/08/2026 |
653.979 |
-0,87%
|
23,97
|
23,81
|
24,065
|
24,05
|
| 24/08/2026 |
647.706 |
1,42%
|
24,15
|
24,11
|
24,315
|
24,26
|
| 21/08/2026 |
706.815 |
1,44%
|
23,76
|
23,76
|
24,08
|
23,92
|
| 20/08/2026 |
621.634 |
0,38%
|
23,53
|
23,51
|
23,68
|
23,58
|
| 19/08/2026 |
1.051.176 |
0,26%
|
23,49
|
23,45
|
23,86
|
23,49
|
| 18/08/2026 |
1.108.081 |
-1,14%
|
23,39
|
23,30
|
23,485
|
23,43
|
| 17/08/2026 |
859.973 |
-2,43%
|
23,82
|
23,57
|
23,82
|
23,70
|
| 14/08/2026 |
1.485.406 |
2,88%
|
24,43
|
24,20
|
24,67
|
24,29
|
| 13/08/2026 |
1.055.433 |
0,30%
|
23,40
|
23,18
|
23,645
|
23,61
|
| 12/08/2026 |
1.023.090 |
-0,30%
|
23,55
|
23,35
|
23,57
|
23,54
|
| 11/08/2026 |
987.547 |
-0,88%
|
23,72
|
23,52
|
23,81
|
23,61
|
| 10/08/2026 |
899.430 |
1,53%
|
23,70
|
23,60
|
23,87
|
23,82
|
| 07/08/2026 |
1.288.533 |
1,56%
|
23,56
|
23,32
|
23,60
|
23,46
|
| 06/08/2026 |
1.161.929 |
2,94%
|
22,82
|
22,82
|
23,11
|
23,10
|
| 05/08/2026 |
848.792 |
0,40%
|
22,67
|
22,40
|
22,685
|
22,44
|
| 04/08/2026 |
1.976.745 |
-1,24%
|
22,36
|
22,22
|
22,50
|
22,35
|
| 03/08/2026 |
1.243.880 |
-2,71%
|
22,70
|
22,56
|
22,97
|
22,63
|
| 31/07/2026 |
2.019.096 |
2,15%
|
23,89
|
22,645
|
23,96
|
23,26
|
| 30/07/2026 |
1.485.154 |
-2,15%
|
23,25
|
22,735
|
23,40
|
22,77
|
| 29/07/2026 |
1.891.632 |
2,47%
|
23,10
|
22,94
|
23,54
|
23,27
|
| 28/07/2026 |
2.167.392 |
1,88%
|
22,40
|
22,33
|
22,73
|
22,71
|
| 27/07/2026 |
1.559.550 |
6,24%
|
21,81
|
21,81
|
22,42
|
22,29
|
| 24/07/2026 |
834.088 |
1,40%
|
20,86
|
20,79
|
21,145
|
20,98
|
| 23/07/2026 |
855.407 |
-1,10%
|
20,74
|
20,585
|
20,84
|
20,69
|
| 22/07/2026 |
569.311 |
-0,48%
|
21,15
|
20,92
|
21,15
|
20,92
|
| 21/07/2026 |
670.040 |
-0,61%
|
21,21
|
21,015
|
21,23
|
21,02
|
| 20/07/2026 |
1.191.177 |
0,14%
|
21,33
|
21,135
|
21,445
|
21,15
|
| 17/07/2026 |
851.038 |
-1,26%
|
21,21
|
21,105
|
21,32
|
21,12
|
| 16/07/2026 |
1.155.487 |
3,28%
|
21,00
|
21,00
|
21,39
|
21,39
|
| 15/07/2026 |
763.526 |
-0,43%
|
20,89
|
20,665
|
20,89
|
20,71
|
| 14/07/2026 |
866.617 |
0,58%
|
20,85
|
20,80
|
21,00
|
20,80
|
| 13/07/2026 |
838.435 |
-0,82%
|
20,80
|
20,68
|
20,86
|
20,68
|
| 10/07/2026 |
875.654 |
-0,38%
|
20,77
|
20,76
|
20,925
|
20,85
|
| 09/07/2026 |
862.541 |
-1,04%
|
20,90
|
20,815
|
21,00
|
20,93
|
| 08/07/2026 |
941.132 |
-1,17%
|
21,24
|
21,05
|
21,27
|
21,15
|
| 07/07/2026 |
1.078.795 |
1,13%
|
21,60
|
21,36
|
21,65
|
21,40
|
| 06/07/2026 |
1.006.961 |
1,78%
|
20,94
|
20,94
|
21,18
|
21,16
|
| 02/07/2026 |
1.366.666 |
2,87%
|
20,70
|
20,57
|
20,80
|
20,79
|
| 01/07/2026 |
1.072.152 |
0,75%
|
19,94
|
19,94
|
20,26
|
20,21
|
| 30/06/2026 |
1.344.045 |
-1,81%
|
20,09
|
20,03
|
20,19
|
20,06
|
| 29/06/2026 |
1.192.803 |
3,65%
|
20,29
|
20,225
|
20,435
|
20,43
|
| 26/06/2026 |
1.267.326 |
2,02%
|
19,68
|
19,67
|
19,885
|
19,71
|
| 25/06/2026 |
1.844.653 |
-3,45%
|
19,72
|
19,32
|
19,76
|
19,32
|
| 24/06/2026 |
1.075.750 |
1,88%
|
20,14
|
19,96
|
20,26
|
20,01
|
| 23/06/2026 |
1.222.879 |
0,67%
|
19,48
|
19,39
|
19,675
|
19,64
|
| 22/06/2026 |
1.689.189 |
-4,03%
|
19,83
|
19,475
|
19,90
|
19,51
|
| 18/06/2026 |
1.280.425 |
0,44%
|
20,16
|
20,10
|
20,355
|
20,33
|
| 17/06/2026 |
1.066.297 |
-0,69%
|
20,40
|
20,225
|
20,695
|
20,24
|
| 16/06/2026 |
923.286 |
-0,10%
|
20,30
|
20,26
|
20,40
|
20,38
|
| 15/06/2026 |
1.683.369 |
-0,63%
|
20,57
|
20,33
|
20,65
|
20,40
|
| 12/06/2026 |
1.393.736 |
-2,93%
|
20,80
|
20,46
|
20,90
|
20,53
|
| 11/06/2026 |
1.832.958 |
1,88%
|
20,82
|
20,795
|
21,265
|
21,15
|
| 10/06/2026 |
1.957.466 |
-2,58%
|
21,19
|
20,73
|
21,19
|
20,76
|
| 09/06/2026 |
1.672.105 |
-3,79%
|
21,54
|
21,215
|
21,605
|
21,31
|
| 08/06/2026 |
1.072.860 |
1,19%
|
22,08
|
22,08
|
22,235
|
22,15
|
| 05/06/2026 |
1.322.092 |
-1,53%
|
22,21
|
21,865
|
22,27
|
21,89
|
| 04/06/2026 |
1.087.022 |
0,14%
|
22,02
|
22,00
|
22,31
|
22,23
|
| 03/06/2026 |
1.021.214 |
-2,59%
|
22,53
|
22,14
|
22,53
|
22,20
|
| 02/06/2026 |
1.556.030 |
0,97%
|
22,81
|
22,735
|
22,99
|
22,79
|
| 01/06/2026 |
1.630.236 |
4,64%
|
22,09
|
22,085
|
22,64
|
22,57
|
| 29/05/2026 |
1.113.131 |
-0,69%
|
21,63
|
21,525
|
21,715
|
21,57
|
| 28/05/2026 |
950.498 |
-0,64%
|
21,61
|
21,57
|
21,905
|
21,72
|
| 27/05/2026 |
1.131.591 |
-1,35%
|
22,00
|
21,82
|
22,06
|
21,86
|
| 26/05/2026 |
1.435.232 |
0,09%
|
22,27
|
22,14
|
22,42
|
22,16
|
| 22/05/2026 |
1.865.518 |
-1,86%
|
22,17
|
22,03
|
22,505
|
22,14
|
| 21/05/2026 |
1.965.710 |
-1,14%
|
22,21
|
22,10
|
22,585
|
22,56
|
| 20/05/2026 |
1.082.176 |
0,26%
|
22,68
|
22,47
|
22,825
|
22,82
|
| 19/05/2026 |
1.630.920 |
0,22%
|
23,12
|
22,745
|
23,28
|
22,76
|
| 18/05/2026 |
1.783.693 |
1,79%
|
22,63
|
22,555
|
22,865
|
22,71
|
| 15/05/2026 |
2.084.228 |
0,86%
|
22,51
|
22,29
|
22,66
|
22,31
|
| 14/05/2026 |
1.439.303 |
-2,94%
|
22,14
|
22,01
|
22,20
|
22,12
|
| 13/05/2026 |
2.649.528 |
2,84%
|
22,73
|
22,63
|
22,98
|
22,79
|
| 12/05/2026 |
2.675.934 |
4,09%
|
21,84
|
21,82
|
22,285
|
22,16
|
| 11/05/2026 |
3.303.850 |
5,66%
|
21,28
|
21,185
|
21,63
|
21,29
|
| 08/05/2026 |
2.428.216 |
1,31%
|
20,50
|
20,06
|
20,86
|
20,15
|
| 07/05/2026 |
1.628.573 |
-4,05%
|
20,12
|
19,84
|
20,20
|
19,89
|
| 06/05/2026 |
3.034.690 |
3,03%
|
20,50
|
20,37
|
20,82
|
20,73
|
| 05/05/2026 |
1.769.241 |
2,44%
|
19,78
|
19,67
|
20,275
|
20,12
|
| 04/05/2026 |
1.209.615 |
-0,71%
|
19,89
|
19,63
|
19,98
|
19,64
|
| 01/05/2026 |
1.102.961 |
-1,54%
|
19,91
|
19,78
|
20,03
|
19,78
|
| 30/04/2026 |
1.681.291 |
1,57%
|
19,73
|
19,63
|
20,18
|
20,09
|
| 29/04/2026 |
1.657.359 |
-0,95%
|
19,96
|
19,725
|
19,97
|
19,78
|
