Sony Group Corporation ADR (SONY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	167.818	0,64%	82,32	82,32	83,6287	83,50
06/10/2023	209.352	0,13%	82,32	81,85	83,35	82,97
05/10/2023	239.929	1,27%	82,73	82,275	83,16	82,86
04/10/2023	279.608	0,75%	81,70	80,82	81,93	81,82
03/10/2023	233.673	-0,54%	81,48	80,7806	82,05	81,21
02/10/2023	244.344	-0,92%	81,65	81,20	82,01	81,65
29/09/2023	336.154	-0,45%	82,80	82,07	83,08	82,41
28/09/2023	481.850	0,28%	81,905	81,7077	83,18	82,78
27/09/2023	384.846	1,54%	83,13	82,31	83,255	82,55
26/09/2023	291.382	-2,37%	82,47	81,09	82,60	81,30
25/09/2023	335.062	1,08%	82,90	82,73	83,39	83,27
22/09/2023	273.818	-0,32%	82,96	82,33	83,41	82,38
21/09/2023	339.696	-2,61%	85,68	82,54	83,41	82,64
20/09/2023	249.822	-1,95%	85,68	84,77	85,97	84,85
19/09/2023	196.254	-0,25%	86,78	86,29	86,97	86,54
18/09/2023	258.544	0,00%	86,39	86,05	86,88	86,76
15/09/2023	258.145	0,30%	87,39	86,76	87,49	86,76
14/09/2023	302.570	2,45%	86,075	85,79	86,885	86,50
13/09/2023	290.131	-1,15%	84,38	84,25	84,925	84,43
12/09/2023	231.022	1,53%	85,63	84,98	85,645	86,50
11/09/2023	352.823	1,16%	84,97	84,83	85,62	85,20
08/09/2023	252.981	-1,19%	84,97	84,0401	84,65	84,22
07/09/2023	367.130	-0,32%	84,97	84,75	85,36	85,23
06/09/2023	345.754	1,14%	85,72	85,35	86,09	85,50
05/09/2023	261.202	-0,84%	84,82	84,4201	85,19	84,54
04/09/2023	612.457	2,49%	85,845	84,74	85,97	85,26
01/09/2023	612.457	2,49%	85,845	84,74	85,97	85,26
31/08/2023	334.710	1,02%	82,53	83,02	83,4462	83,19
30/08/2023	358.151	-0,32%	81,47	82,19	82,85	82,35
29/08/2023	280.530	0,66%	82,00	81,47	82,84	82,61
28/08/2023	261.210	0,74%	82,00	81,76	82,25	81,70
25/08/2023	319.195	0,06%	81,38	80,34	81,69	81,10
24/08/2023	362.971	-1,39%	82,24	80,875	82,3589	81,46
23/08/2023	454.586	0,87%	82,40	82,1677	82,78	82,61
22/08/2023	433.119	-0,82%	82,98	81,795	82,81	81,90
21/08/2023	308.008	-0,10%	82,65	82,1832	82,68	82,58
18/08/2023	339.018	0,32%	82,06	81,83	83,01	82,66
17/08/2023	345.706	0,20%	83,31	82,23	83,46	82,40
16/08/2023	496.514	-1,54%	82,70	82,145	83,185	82,24
15/08/2023	324.558	0,56%	83,36	82,925	83,715	84,44
14/08/2023	746.444	-1,88%	85,55	82,9027	83,94	83,97
11/08/2023	367.272	0,16%	85,55	84,63	85,79	85,58
10/08/2023	790.288	1,90%	86,95	85,31	86,96	85,44
09/08/2023	1.383.685	-6,55%	90,00	82,695	90,04	83,94
08/08/2023	486.090	-0,69%	90,10	89,445	90,51	89,82
07/08/2023	362.802	0,28%	90,725	90,12	90,725	90,44
04/08/2023	278.226	0,18%	91,10	90,07	91,3628	90,19
03/08/2023	262.529	-1,14%	90,15	89,52	90,1972	90,03
02/08/2023	298.582	-2,59%	93,75	90,91	92,175	91,07
01/08/2023	229.439	-0,12%	93,75	93,28	93,92	93,49
31/07/2023	312.116	0,14%	93,89	93,38	94,36	93,60
28/07/2023	369.983	-0,31%	93,725	93,40	94,16	93,47
27/07/2023	366.210	0,02%	94,70	93,59	95,19	93,76
26/07/2023	213.080	0,05%	93,385	93,20	94,07	93,74
25/07/2023	240.206	0,03%	93,01	92,80	93,79	93,69
24/07/2023	197.243	0,29%	93,47	93,255	93,92	93,66
21/07/2023	243.196	0,15%	93,71	93,28	93,905	93,39
20/07/2023	346.172	-1,40%	93,38	93,19	93,86	93,25
19/07/2023	299.941	-0,56%	94,89	94,14	94,99	94,57
18/07/2023	427.003	1,64%	94,85	94,595	95,42	95,10
17/07/2023	424.128	1,69%	93,23	92,37	94,2899	93,95
14/07/2023	453.296	-1,52%	93,23	92,335	93,17	92,38
13/07/2023	751.948	2,82%	93,76	93,38	94,13	93,81
12/07/2023	1.115.749	1,89%	89,80	89,64	92,53	91,33
11/07/2023	632.410	-1,20%	90,95	89,33	90,385	89,64
10/07/2023	295.774	-0,34%	90,95	90,42	90,86	90,73
07/07/2023	380.062	0,61%	90,95	89,84	91,86	91,04
06/07/2023	388.845	-0,49%	91,49	89,84	90,84	90,98
05/07/2023	471.924	-0,13%	91,49	91,1365	91,77	91,43
04/07/2023	460.204	1,07%	90,00	91,34	92,095	91,00
03/07/2023	460.062	0,62%	90,00	91,34	92,095	90,60
30/06/2023	490.052	0,09%	90,00	90,01	90,7914	90,04
29/06/2023	332.578	-1,46%	90,61	89,58	90,30	89,96
28/06/2023	408.182	1,36%	90,61	90,56	91,55	91,29
27/06/2023	590.118	0,89%	89,77	89,22	90,38	91,17
26/06/2023	346.328	-0,85%	91,24	90,19	91,16	90,37
23/06/2023	519.219	-2,87%	91,24	90,95	91,49	91,13
22/06/2023	359.171	-1,88%	94,09	93,32	94,07	92,90
21/06/2023	264.656	-1,69%	94,975	94,27	95,43	94,68
20/06/2023	240.664	-1,29%	97,10	96,24	97,01	96,31
19/06/2023	371.756	-2,11%	98,52	97,46	98,66	97,57
16/06/2023	371.756	-2,11%	98,52	97,46	98,66	97,57
15/06/2023	272.203	-0,20%	99,14	98,865	99,745	99,67
14/06/2023	265.252	-0,32%	100,64	99,53	100,89	99,87
13/06/2023	326.486	0,95%	98,56	100,04	100,94	100,19
12/06/2023	724.344	0,82%	98,56	98,53	99,55	99,25
09/06/2023	243.274	1,06%	96,08	98,02	99,0475	98,44
08/06/2023	320.207	-0,28%	96,08	95,92	97,41	97,41
07/06/2023	293.382	-2,37%	99,00	97,64	98,80	97,68
06/06/2023	408.819	1,57%	98,89	98,7899	100,24	100,05
05/06/2023	446.224	0,50%	98,89	98,3901	99,10	98,50
02/06/2023	303.507	1,40%	98,23	97,96	98,835	98,01
01/06/2023	524.106	3,16%	96,33	96,16	97,045	96,66
31/05/2023	375.983	-1,27%	95,49	94,75	96,22	93,70
30/05/2023	375.983	-1,27%	95,49	94,75	96,22	94,76
29/05/2023	315.942	0,99%	95,49	95,595	96,63	95,98
26/05/2023	315.942	0,99%	95,49	95,595	96,63	95,98
25/05/2023	315.440	0,86%	95,29	94,60	95,55	95,04
24/05/2023	313.084	-0,78%	94,72	94,01	94,90	94,23
23/05/2023	510.323	-2,55%	95,51	94,56	95,53	95,11