Sony Group Corporation ADR (SONY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	275.482	-0,73%	85,53	84,89	85,48	85,16
27/02/2024	442.554	-0,33%	86,17	85,27	86,24	85,79
26/02/2024	917.799	-1,79%	86,51	85,92	86,59	86,34
23/02/2024	626.944	-0,40%	88,25	87,67	88,57	87,97
22/02/2024	993.908	1,65%	88,25	87,86	89,035	88,32
21/02/2024	500.407	-1,09%	88,25	86,76	87,90	86,89
20/02/2024	423.020	-1,13%	88,25	87,61	88,575	87,84
19/02/2024	309.790	0,00%	90,18	88,70	90,24	88,84
16/02/2024	309.790	-3,17%	90,18	88,70	90,24	88,84
15/02/2024	763.581	0,26%	91,38	90,89	92,1817	91,99
14/02/2024	1.728.682	-4,29%	95,27	89,35	95,42	91,75
13/02/2024	520.098	-0,31%	96,995	95,415	97,16	95,86
12/02/2024	495.739	0,17%	96,18	95,90	97,52	96,16
09/02/2024	367.198	-0,42%	95,90	95,60	96,287	96,00
08/02/2024	288.309	-1,30%	96,20	95,47	96,47	96,00
07/02/2024	279.456	0,31%	97,35	96,96	97,51	97,26
06/02/2024	404.744	-0,65%	96,47	96,1287	96,97	96,96
05/02/2024	251.114	-0,98%	97,46	96,90	97,76	97,59
02/02/2024	232.837	-0,33%	98,00	97,845	98,75	98,56
01/02/2024	333.268	1,17%	97,81	97,88	99,0399	98,89
31/01/2024	527.922	0,00%	98,00	97,63	99,47	97,40
30/01/2024	249.401	0,09%	98,00	97,31	98,21	97,31
29/01/2024	308.159	1,92%	96,95	96,485	97,29	97,22
26/01/2024	489.316	-1,68%	95,30	94,87	95,81	95,39
25/01/2024	268.845	-0,95%	98,91	96,76	97,61	97,02
24/01/2024	345.427	-0,81%	98,91	97,79	99,23	97,95
23/01/2024	257.826	-0,84%	98,80	98,26	98,99	98,75
22/01/2024	311.662	0,58%	99,86	99,35	100,33	99,59
19/01/2024	268.473	1,20%	97,03	97,96	99,10	99,02
18/01/2024	352.284	0,45%	97,03	97,00	97,935	97,85
17/01/2024	453.620	-0,76%	97,22	97,06	97,68	97,41
16/01/2024	403.276	-1,59%	98,55	98,12	99,025	98,16
15/01/2024	757.206	2,51%	99,825	99,45	100,88	99,75
12/01/2024	757.206	2,51%	99,825	99,45	100,88	99,75
11/01/2024	674.509	0,87%	98,37	96,38	98,53	96,99
10/01/2024	535.779	3,15%	95,11	95,11	96,345	95,01
09/01/2024	289.871	-0,31%	91,27	91,85	92,35	92,11
08/01/2024	253.221	-2,11%	91,27	91,23	92,4999	89,30
05/01/2024	419.175	0,38%	90,79	90,91	92,30	91,40
04/01/2024	513.365	-1,44%	90,85	90,72	91,83	91,05
03/01/2024	309.112	-0,99%	92,505	92,21	92,8009	92,38
02/01/2024	387.442	-1,47%	93,81	92,96	93,50	93,30
29/12/2023	184.576	0,04%	94,36	94,31	94,91	94,69
28/12/2023	220.469	0,68%	93,98	93,98	94,84	94,65
27/12/2023	314.082	0,58%	93,75	93,50	94,05	94,01
26/12/2023	348.827	1,44%	92,16	92,21	93,65	93,47
22/12/2023	302.648	-2,98%	91,93	91,51	92,30	90,00
21/12/2023	410.534	2,98%	91,94	91,34	92,885	92,76
20/12/2023	420.087	-1,68%	91,87	90,11	92,00	90,08
19/12/2023	678.218	-0,64%	91,45	91,465	92,655	91,62
18/12/2023	486.958	-0,52%	91,45	91,42	92,41	92,21
15/12/2023	373.522	0,29%	91,45	92,63	92,56	92,69
14/12/2023	768.708	0,69%	91,45	91,15	92,56	92,42
13/12/2023	1.065.428	1,53%	90,29	89,785	91,85	91,77
12/12/2023	395.239	1,19%	89,33	89,19	90,54	90,39
11/12/2023	383.068	0,03%	88,35	89,1801	89,64	89,33
08/12/2023	366.083	0,89%	88,35	88,38	89,48	89,30
07/12/2023	476.936	0,12%	88,47	87,3703	88,62	88,51
06/12/2023	1.621.625	2,32%	88,925	88,42	89,5411	88,40
05/12/2023	412.172	1,27%	85,31	85,8663	86,69	86,40
04/12/2023	653.375	-0,95%	85,31	84,635	85,55	85,32
01/12/2023	369.520	0,22%	85,69	85,44	86,35	86,14
30/11/2023	384.028	-0,17%	86,35	85,779	86,66	85,95
29/11/2023	336.721	-1,30%	86,805	86,035	87,0799	86,10
28/11/2023	906.670	0,32%	86,68	86,4326	87,605	87,23
27/11/2023	344.167	0,36%	86,31	86,16	87,1189	86,95
24/11/2023	197.943	-0,70%	86,05	86,20	86,78	86,98
23/11/2023	254.793	0,36%	87,415	87,07	87,99	87,10
22/11/2023	248.054	0,92%	87,415	87,07	87,99	87,59
21/11/2023	304.742	-0,86%	87,16	86,735	87,48	86,79
20/11/2023	296.467	-0,13%	86,985	86,77	87,62	87,54
17/11/2023	257.141	0,06%	87,60	87,00	87,69	87,65
16/11/2023	328.258	0,55%	86,66	86,56	87,63	87,60
15/11/2023	680.852	2,41%	84,44	86,9669	88,21	87,12
14/11/2023	336.422	2,09%	84,44	84,395	85,3399	85,07
13/11/2023	605.745	-3,04%	83,39	82,505	83,595	83,33
10/11/2023	926.419	5,15%	85,80	83,89	86,28	85,94
09/11/2023	2.209.516	-6,64%	85,80	80,78	85,57	81,73
08/11/2023	753.776	-0,25%	88,69	87,24	88,86	87,54
07/11/2023	410.343	1,23%	87,48	86,865	88,045	87,76
06/11/2023	891.081	-0,84%	87,21	86,50	87,3146	86,69
03/11/2023	596.762	0,99%	87,29	87,39	87,96	87,42
02/11/2023	364.821	1,80%	84,34	85,905	86,78	86,56
01/11/2023	442.461	2,38%	84,34	84,02	85,21	85,03
31/10/2023	362.719	1,60%	82,80	82,5515	83,27	83,05
30/10/2023	996.621	2,09%	80,50	81,19	82,05	81,71
27/10/2023	182.561	-0,97%	80,50	79,90	80,95	80,185
26/10/2023	356.802	-2,09%	81,74	80,55	81,74	80,97
25/10/2023	384.587	-1,81%	83,71	82,30	84,1453	82,70
24/10/2023	244.515	1,34%	82,60	83,69	84,33	84,22
23/10/2023	192.360	-0,10%	82,60	82,09	83,63	83,11
20/10/2023	209.537	-0,78%	83,81	83,19	83,9313	83,19
19/10/2023	252.503	-0,31%	85,26	83,70	84,915	83,84
18/10/2023	179.921	-1,88%	84,95	83,98	85,1301	84,10
17/10/2023	220.819	0,36%	84,95	84,88	86,38	85,71
16/10/2023	272.158	0,29%	84,76	84,615	85,47	85,40
13/10/2023	328.986	-1,65%	85,70	84,89	85,85	85,15
12/10/2023	470.902	1,31%	85,35	86,16	87,01	86,58
11/10/2023	374.449	1,01%	84,56	85,34	85,94	85,46
10/10/2023	216.426	1,33%	84,56	84,12	85,18	84,61