Sony Group Corporation ADR (SONY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	152.141	0,00%	95,16	95,08	96,29	95,96
17/07/2024	152.141	-0,18%	95,16	95,08	96,29	95,96
16/07/2024	146.048	0,52%	95,61	95,33	96,26	96,13
15/07/2024	124.422	-0,46%	95,99	95,49	96,22	95,63
12/07/2024	131.261	0,46%	95,22	95,02	96,46	96,07
11/07/2024	281.625	3,13%	95,64	95,33	96,18	95,63
10/07/2024	344.269	2,53%	91,85	91,73	92,91	92,73
09/07/2024	259.808	4,43%	90,10	89,73	90,54	90,44
08/07/2024	147.301	-0,25%	86,65	86,40	87,14	86,60
05/07/2024	163.648	1,37%	86,07	86,07	86,89	86,82
04/07/2024	145.030	0,00%	85,36	85,32	85,86	85,65
03/07/2024	145.030	-1,17%	85,36	85,32	85,86	85,65
02/07/2024	193.423	1,58%	85,91	85,71	86,67	86,66
01/07/2024	109.665	0,42%	85,12	85,07	85,69	85,31
28/06/2024	152.938	0,80%	84,43	84,43	85,25	84,95
27/06/2024	217.774	1,71%	84,20	84,02	84,64	84,28
26/06/2024	178.937	0,95%	82,56	82,25	82,96	82,86
25/06/2024	217.739	1,18%	82,24	81,42	82,24	82,08
24/06/2024	117.438	0,73%	80,77	80,64	81,45	81,12
21/06/2024	159.665	-0,37%	80,66	80,21	80,67	80,53
20/06/2024	165.899	1,51%	80,50	80,49	81,11	80,83
19/06/2024	283.156	0,00%	80,44	79,31	80,59	79,63
18/06/2024	283.156	-3,15%	80,44	79,31	80,59	79,63
17/06/2024	366.958	-1,34%	80,95	80,57	81,34	81,12
14/06/2024	374.558	-2,24%	82,47	81,885	82,645	82,22
13/06/2024	269.673	0,17%	84,87	83,75	84,445	84,10
12/06/2024	430.501	-1,22%	84,87	83,85	85,24	83,96
11/06/2024	370.794	-0,75%	84,87	84,24	85,09	85,00
10/06/2024	271.714	0,22%	85,03	84,90	85,82	85,64
07/06/2024	224.771	-2,04%	85,89	85,39	85,985	85,45
06/06/2024	344.899	0,68%	86,79	86,71	87,49	87,23
05/06/2024	273.933	0,70%	86,43	85,87	86,71	86,63
04/06/2024	525.052	2,91%	85,38	84,98	86,10	86,03
03/06/2024	426.561	1,77%	83,13	83,00	83,87	83,80
31/05/2024	491.565	1,93%	81,87	81,47	82,375	82,345
30/05/2024	487.861	2,98%	80,26	80,15	81,26	80,79
29/05/2024	421.106	-1,78%	79,02	78,35	79,3693	78,45
28/05/2024	291.322	-0,52%	80,75	79,77	80,77	79,87
27/05/2024	184.533	0,00%	80,18	80,18	80,78	80,29
24/05/2024	184.533	-1,19%	80,18	80,18	80,78	80,29
23/05/2024	370.718	-0,57%	81,77	80,71	81,765	80,80
22/05/2024	327.316	-0,90%	81,795	81,18	81,81	81,26
21/05/2024	405.062	-1,40%	82,75	81,971	82,77	82,42
20/05/2024	395.781	-0,19%	83,93	83,51	84,00	83,59
17/05/2024	408.575	0,43%	83,93	83,50	84,25	83,75
16/05/2024	627.376	-0,11%	83,93	83,31	84,39	83,39
15/05/2024	1.099.659	2,80%	82,75	82,61	83,52	83,50
14/05/2024	1.735.530	6,67%	79,17	79,00	81,85	81,23
13/05/2024	815.338	1,04%	75,88	75,97	76,87	76,15
10/05/2024	1.082.435	-2,50%	75,88	75,11	75,92	75,53
09/05/2024	974.471	-1,16%	76,89	76,63	77,50	77,44
08/05/2024	937.748	-4,04%	78,48	77,66	78,85	78,35
07/05/2024	460.416	-3,76%	82,17	81,59	82,325	81,65
06/05/2024	428.587	0,36%	85,03	84,52	85,09	84,84
03/05/2024	390.465	0,55%	85,345	84,20	85,505	84,54
02/05/2024	339.927	1,44%	82,70	83,44	84,63	84,08
01/05/2024	182.765	0,39%	82,70	82,64	83,86	82,89
30/04/2024	182.327	-0,51%	82,83	82,50	83,1399	82,57
29/04/2024	338.749	0,80%	81,79	82,49	83,11	82,99
26/04/2024	220.358	-0,13%	81,79	81,71	82,4281	82,33
25/04/2024	288.895	-0,33%	81,37	81,14	82,485	82,44
24/04/2024	292.215	1,10%	81,15	82,3275	83,105	82,71
23/04/2024	434.704	0,31%	81,15	81,115	81,90	81,81
22/04/2024	290.022	0,32%	81,19	80,89	81,73	81,56
19/04/2024	300.308	-0,71%	81,53	81,195	82,15	81,30
18/04/2024	216.664	0,37%	82,10	81,73	82,57	81,88
17/04/2024	259.483	-1,68%	82,10	81,36	82,1356	81,58
16/04/2024	440.314	0,81%	83,51	82,90	83,63	82,97
15/04/2024	352.736	-2,01%	84,37	82,12	83,67	82,30
12/04/2024	329.883	-0,08%	84,37	83,70	84,57	83,99
11/04/2024	174.342	-0,08%	84,15	83,42	84,418	84,06
10/04/2024	238.488	-0,60%	84,09	83,83	84,418	84,13
09/04/2024	230.965	0,38%	84,84	84,22	85,1299	84,64
08/04/2024	219.402	-0,59%	85,91	84,125	84,64	84,32
05/04/2024	202.271	0,32%	85,91	84,328	85,20	84,82
04/04/2024	294.060	-1,36%	85,91	84,525	86,08	84,60
03/04/2024	526.990	0,52%	85,445	85,43	86,19	85,77
02/04/2024	259.845	-0,98%	85,915	84,67	85,47	85,33
01/04/2024	214.785	0,50%	85,915	85,79	86,34	86,17
28/03/2024	356.294	-0,92%	86,10	85,74	86,345	85,74
27/03/2024	307.237	-0,21%	86,83	86,17	86,89	86,54
26/03/2024	256.938	0,88%	86,64	86,45	87,12	86,72
25/03/2024	316.153	-2,95%	86,31	85,73	86,47	86,01
22/03/2024	150.622	-0,11%	89,00	88,365	88,845	88,62
21/03/2024	262.051	-1,00%	89,00	88,65	89,58	88,72
20/03/2024	282.399	-2,25%	88,61	88,35	89,74	87,00
19/03/2024	351.956	-0,03%	89,01	88,55	89,17	89,00
18/03/2024	384.901	1,89%	88,975	88,975	89,51	89,03
15/03/2024	209.197	0,32%	88,12	87,12	87,66	87,38
14/03/2024	336.730	-0,84%	88,12	86,805	88,2204	87,10
13/03/2024	241.308	0,10%	87,75	87,58	88,16	87,84
12/03/2024	228.609	1,14%	87,45	87,0666	88,22	87,75
11/03/2024	258.329	-0,52%	86,49	86,36	86,926	86,76
08/03/2024	332.950	0,36%	87,67	87,0001	88,00	87,21
07/03/2024	502.153	0,15%	86,745	86,79	87,30	86,90
06/03/2024	338.776	1,30%	86,745	86,39	87,07	86,77
05/03/2024	267.898	-0,95%	86,15	85,59	86,44	85,66
04/03/2024	258.170	-1,88%	86,58	86,17	86,83	86,37
01/03/2024	629.799	2,56%	87,72	87,31	88,4238	88,01
29/02/2024	588.607	0,76%	86,28	85,62	86,49	85,81