Sony Group Corporation ADR (SONY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 21/10/2025 |
527.750 |
-0,17%
|
29,00
|
28,975
|
29,215
|
29,14
|
| 20/10/2025 |
827.531 |
1,00%
|
29,34
|
29,17
|
29,43
|
29,19
|
| 17/10/2025 |
830.307 |
1,40%
|
28,62
|
28,62
|
29,05
|
28,90
|
| 16/10/2025 |
866.646 |
-1,35%
|
28,76
|
28,43
|
28,77
|
28,50
|
| 15/10/2025 |
457.438 |
0,21%
|
28,97
|
28,62
|
29,06
|
28,89
|
| 14/10/2025 |
766.980 |
-0,14%
|
28,28
|
28,28
|
28,96
|
28,83
|
| 13/10/2025 |
827.888 |
2,19%
|
28,65
|
28,57
|
28,96
|
28,87
|
| 10/10/2025 |
1.372.183 |
-5,33%
|
28,96
|
28,005
|
28,96
|
28,25
|
| 09/10/2025 |
1.125.607 |
0,30%
|
30,25
|
29,70
|
30,28
|
29,84
|
| 08/10/2025 |
630.522 |
0,03%
|
29,90
|
29,75
|
29,94
|
29,75
|
| 07/10/2025 |
1.216.059 |
-1,20%
|
29,88
|
29,69
|
30,00
|
29,74
|
| 06/10/2025 |
1.147.077 |
3,94%
|
30,05
|
30,03
|
30,195
|
30,10
|
| 03/10/2025 |
878.282 |
3,13%
|
28,68
|
28,68
|
28,995
|
28,96
|
| 02/10/2025 |
1.299.116 |
-2,30%
|
28,07
|
27,79
|
28,135
|
28,08
|
| 01/10/2025 |
607.640 |
-0,17%
|
28,79
|
28,73
|
29,01
|
28,74
|
| 30/09/2025 |
674.010 |
-1,07%
|
28,71
|
28,545
|
28,80
|
28,79
|
| 29/09/2025 |
822.377 |
-2,28%
|
29,04
|
28,975
|
29,125
|
29,10
|
| 26/09/2025 |
1.588.023 |
-0,17%
|
29,62
|
29,545
|
30,115
|
29,78
|
| 25/09/2025 |
1.105.182 |
1,67%
|
29,64
|
29,465
|
29,905
|
29,83
|
| 24/09/2025 |
784.341 |
-1,41%
|
29,20
|
29,17
|
29,42
|
29,34
|
| 23/09/2025 |
792.585 |
0,10%
|
29,85
|
29,715
|
29,89
|
29,76
|
| 22/09/2025 |
648.651 |
1,26%
|
29,50
|
29,495
|
29,755
|
29,73
|
| 19/09/2025 |
845.842 |
-2,36%
|
29,48
|
29,295
|
29,48
|
29,36
|
| 18/09/2025 |
740.249 |
3,12%
|
29,92
|
29,92
|
30,245
|
30,07
|
| 17/09/2025 |
788.070 |
1,18%
|
29,02
|
28,90
|
29,31
|
29,16
|
| 16/09/2025 |
673.654 |
-1,77%
|
28,82
|
28,55
|
28,825
|
28,82
|
| 15/09/2025 |
779.477 |
0,45%
|
29,38
|
29,215
|
29,44
|
29,34
|
| 12/09/2025 |
800.325 |
0,07%
|
29,00
|
28,97
|
29,405
|
29,21
|
| 11/09/2025 |
782.298 |
1,88%
|
28,77
|
28,77
|
29,24
|
29,19
|
| 10/09/2025 |
769.583 |
-0,21%
|
28,88
|
28,575
|
28,98
|
28,65
|
| 09/09/2025 |
719.600 |
0,14%
|
28,69
|
28,585
|
28,78
|
28,71
|
| 08/09/2025 |
1.043.271 |
3,99%
|
28,30
|
28,285
|
28,705
|
28,67
|
| 05/09/2025 |
747.127 |
-0,97%
|
27,79
|
27,46
|
27,84
|
27,57
|
| 04/09/2025 |
566.228 |
3,00%
|
27,54
|
27,54
|
27,865
|
27,84
|
| 03/09/2025 |
578.398 |
0,30%
|
26,96
|
26,905
|
27,09
|
27,03
|
| 02/09/2025 |
1.220.803 |
-2,07%
|
26,71
|
26,595
|
27,08
|
26,95
|
| 29/08/2025 |
916.744 |
-1,71%
|
27,59
|
27,435
|
27,61
|
27,52
|
| 28/08/2025 |
1.062.127 |
0,57%
|
28,07
|
27,97
|
28,145
|
28,00
|
| 27/08/2025 |
952.129 |
-0,14%
|
27,60
|
27,55
|
27,855
|
27,84
|
| 26/08/2025 |
742.200 |
-0,85%
|
27,80
|
27,72
|
27,94
|
27,88
|
| 25/08/2025 |
783.915 |
-1,71%
|
28,25
|
28,12
|
28,34
|
28,12
|
| 22/08/2025 |
671.539 |
3,55%
|
28,32
|
28,32
|
28,69
|
28,61
|
| 21/08/2025 |
682.297 |
-1,74%
|
27,75
|
27,56
|
27,80
|
27,63
|
| 20/08/2025 |
676.393 |
-0,42%
|
28,06
|
27,90
|
28,15
|
28,12
|
| 19/08/2025 |
630.989 |
-0,39%
|
28,29
|
28,225
|
28,42
|
28,24
|
| 18/08/2025 |
717.624 |
-1,36%
|
28,29
|
28,24
|
28,41
|
28,35
|
| 15/08/2025 |
1.185.293 |
3,60%
|
28,99
|
28,665
|
29,16
|
28,74
|
| 14/08/2025 |
478.657 |
-0,86%
|
27,70
|
27,59
|
27,795
|
27,74
|
| 13/08/2025 |
939.640 |
2,91%
|
27,76
|
27,76
|
28,04
|
27,98
|
| 12/08/2025 |
1.312.106 |
-0,33%
|
27,15
|
27,075
|
27,27
|
27,19
|
| 11/08/2025 |
844.548 |
0,48%
|
27,15
|
27,15
|
27,355
|
27,28
|
| 08/08/2025 |
1.039.824 |
4,30%
|
27,00
|
26,91
|
27,29
|
27,15
|
| 07/08/2025 |
1.457.837 |
4,45%
|
26,05
|
25,855
|
26,70
|
26,03
|
| 06/08/2025 |
1.499.026 |
1,59%
|
25,03
|
24,83
|
25,04
|
24,92
|
| 05/08/2025 |
755.671 |
-0,93%
|
24,59
|
24,38
|
24,67
|
24,53
|
| 04/08/2025 |
504.071 |
1,60%
|
24,52
|
24,52
|
24,765
|
24,76
|
| 01/08/2025 |
924.611 |
0,21%
|
24,32
|
24,18
|
24,415
|
24,37
|
| 31/07/2025 |
906.894 |
0,50%
|
24,55
|
24,215
|
24,55
|
24,32
|
| 30/07/2025 |
716.066 |
0,21%
|
24,37
|
24,105
|
24,37
|
24,20
|
| 29/07/2025 |
826.313 |
-0,86%
|
24,42
|
24,11
|
24,42
|
24,15
|
| 28/07/2025 |
483.133 |
-2,09%
|
24,33
|
24,29
|
24,44
|
24,36
|
| 25/07/2025 |
947.830 |
-1,97%
|
25,01
|
24,79
|
25,02
|
24,88
|
| 24/07/2025 |
1.502.902 |
0,48%
|
25,67
|
25,355
|
25,69
|
25,38
|
| 23/07/2025 |
1.267.711 |
4,86%
|
25,15
|
25,15
|
25,59
|
25,26
|
| 22/07/2025 |
666.417 |
0,08%
|
24,11
|
24,035
|
24,15
|
24,09
|
| 21/07/2025 |
621.471 |
0,63%
|
24,00
|
23,99
|
24,235
|
24,07
|
| 18/07/2025 |
787.594 |
-2,01%
|
24,14
|
23,885
|
24,14
|
23,92
|
| 17/07/2025 |
1.080.339 |
1,79%
|
24,23
|
24,23
|
24,435
|
24,41
|
| 16/07/2025 |
1.286.240 |
-0,42%
|
23,83
|
23,775
|
23,98
|
23,98
|
| 15/07/2025 |
1.493.875 |
-1,31%
|
24,21
|
24,04
|
24,24
|
24,08
|
| 14/07/2025 |
830.333 |
-0,12%
|
24,40
|
24,27
|
24,44
|
24,40
|
| 11/07/2025 |
981.347 |
-0,89%
|
24,49
|
24,32
|
24,49
|
24,43
|
| 10/07/2025 |
1.459.364 |
-2,07%
|
24,70
|
24,56
|
24,77
|
24,65
|
| 09/07/2025 |
892.241 |
-0,32%
|
25,10
|
25,02
|
25,19
|
25,17
|
| 08/07/2025 |
905.582 |
-0,20%
|
25,20
|
25,135
|
25,305
|
25,25
|
| 07/07/2025 |
1.028.259 |
-1,09%
|
25,41
|
25,155
|
25,54
|
25,30
|
| 04/07/2025 |
1.228.531 |
-0,01%
|
25,5783
|
25,36
|
25,65
|
25,58
|
| 03/07/2025 |
465.062 |
-0,51%
|
25,44
|
25,36
|
25,645
|
25,58
|
| 02/07/2025 |
758.811 |
0,94%
|
25,48
|
25,47
|
25,725
|
25,71
|
| 01/07/2025 |
1.765.742 |
-2,15%
|
25,40
|
25,28
|
25,60
|
25,47
|
| 30/06/2025 |
922.999 |
-1,03%
|
25,82
|
25,73
|
26,05
|
26,03
|
| 27/06/2025 |
1.324.663 |
2,98%
|
26,39
|
26,145
|
26,43
|
26,30
|
| 26/06/2025 |
1.707.918 |
2,49%
|
25,35
|
25,35
|
25,61
|
25,54
|
| 25/06/2025 |
759.696 |
-0,28%
|
24,99
|
24,865
|
25,035
|
24,92
|
| 24/06/2025 |
940.162 |
2,33%
|
24,74
|
24,665
|
25,025
|
24,99
|
| 23/06/2025 |
1.537.037 |
-1,33%
|
24,00
|
23,90
|
24,445
|
24,42
|
| 20/06/2025 |
1.526.694 |
-4,37%
|
25,00
|
24,695
|
25,00
|
24,75
|
| 18/06/2025 |
632.802 |
0,86%
|
25,97
|
25,85
|
26,085
|
25,88
|
| 17/06/2025 |
859.168 |
-1,65%
|
25,77
|
25,645
|
25,935
|
25,66
|
| 16/06/2025 |
1.056.028 |
0,62%
|
26,05
|
26,05
|
26,315
|
26,09
|
| 13/06/2025 |
1.050.670 |
-1,78%
|
25,93
|
25,84
|
26,16
|
25,93
|
| 12/06/2025 |
725.382 |
1,89%
|
26,11
|
26,11
|
26,40
|
26,40
|
| 11/06/2025 |
1.144.807 |
-1,11%
|
26,18
|
25,90
|
26,18
|
25,91
|
| 10/06/2025 |
717.021 |
-1,47%
|
26,30
|
26,05
|
26,37
|
26,20
|
| 09/06/2025 |
915.018 |
-0,26%
|
26,50
|
26,47
|
26,685
|
26,59
|
| 06/06/2025 |
1.126.606 |
1,25%
|
26,67
|
26,61
|
26,73
|
26,66
|
| 05/06/2025 |
857.641 |
-1,27%
|
26,55
|
26,26
|
26,55
|
26,33
|
| 04/06/2025 |
597.946 |
-0,37%
|
26,75
|
26,605
|
26,75
|
26,67
|
| 03/06/2025 |
1.030.601 |
-0,41%
|
26,75
|
26,72
|
26,879
|
26,77
|
| 02/06/2025 |
1.430.893 |
1,90%
|
26,46
|
26,46
|
26,94
|
26,88
|
