BiG | O banco que entende os seus valores.

Sony Group Corporation ADR (SONY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
30/05/2025	1.460.093	-0,90%	26,46	26,07	26,51	26,38
29/05/2025	2.291.294	1,22%	26,92	26,50	26,92	26,62
28/05/2025	1.161.106	-0,98%	26,30	26,205	26,40	26,30
27/05/2025	1.685.226	4,03%	26,17	26,16	26,59	26,56
23/05/2025	1.574.062	0,79%	25,36	25,36	25,665	25,53
22/05/2025	888.240	1,77%	25,31	25,185	25,42	25,33
21/05/2025	1.047.769	-3,53%	25,44	24,88	25,49	24,89
20/05/2025	1.605.275	3,04%	25,25	25,23	25,95	25,80
19/05/2025	1.585.248	1,46%	24,65	24,59	25,055	25,04
16/05/2025	941.724	-0,76%	24,64	24,48	24,73	24,68
15/05/2025	2.719.385	-0,04%	25,10	24,84	25,13	24,87
14/05/2025	2.769.766	1,39%	25,25	24,80	25,60	24,88
13/05/2025	3.606.846	-0,81%	24,79	24,51	24,89	24,54
12/05/2025	2.024.148	0,16%	24,80	24,595	24,88	24,74
09/05/2025	596.777	1,02%	24,68	24,66	24,805	24,70
08/05/2025	1.164.443	-2,28%	24,44	24,355	24,72	24,45
07/05/2025	1.209.168	-0,83%	24,97	24,825	25,09	25,02
06/05/2025	1.106.310	-0,04%	25,27	25,11	25,30	25,23
05/05/2025	1.053.811	-0,36%	25,20	25,145	25,36	25,24
02/05/2025	1.478.100	0,20%	25,24	24,97	25,425	25,33
01/05/2025	1.806.221	-2,77%	25,54	25,235	25,56	25,28
30/04/2025	1.424.932	0,97%	25,81	25,28	26,08	26,00
29/04/2025	1.205.766	1,86%	25,53	25,35	25,895	25,75
28/04/2025	1.716.129	1,24%	24,74	24,71	25,45	25,28
25/04/2025	592.660	-0,60%	24,82	24,71	24,97	24,97
24/04/2025	663.805	0,92%	24,82	24,77	25,12	25,12
23/04/2025	662.713	2,30%	25,01	24,795	25,22	24,89
22/04/2025	835.713	2,44%	24,14	24,08	24,355	24,33
21/04/2025	798.753	-1,08%	23,91	23,52	23,98	23,75
17/04/2025	1.101.728	2,78%	24,00	23,925	24,255	24,01
16/04/2025	911.242	-1,35%	23,55	23,16	23,60	23,36
15/04/2025	623.470	1,02%	23,56	23,56	23,78	23,68
14/04/2025	836.678	2,18%	23,31	23,19	23,58	23,44
11/04/2025	914.070	0,09%	22,53	22,285	23,01	22,94
10/04/2025	2.145.331	-0,22%	23,47	22,22	23,545	22,92
09/04/2025	1.718.742	7,74%	21,31	21,10	23,13	22,97
08/04/2025	1.352.625	0,38%	22,30	21,13	22,49	21,32
07/04/2025	2.613.214	-2,66%	20,52	20,44	22,19	21,24
04/04/2025	2.214.376	-6,67%	22,27	21,77	22,495	21,82
03/04/2025	1.405.416	-5,88%	23,89	23,36	24,02	23,38
02/04/2025	1.007.341	-1,31%	24,52	24,445	24,915	24,84
01/04/2025	1.077.381	-0,87%	25,15	24,715	25,27	25,17
31/03/2025	1.609.954	1,20%	25,15	24,97	25,435	25,39
28/03/2025	1.127.558	-2,15%	25,26	24,98	25,345	25,09
27/03/2025	1.228.499	0,55%	25,35	25,35	25,775	25,64
26/03/2025	851.301	0,95%	25,50	25,415	25,63	25,50
25/03/2025	1.069.640	-0,04%	25,23	25,11	25,26	25,26
24/03/2025	803.774	0,16%	25,24	25,08	25,285	25,27
21/03/2025	1.650.184	1,37%	25,20	25,135	25,47	25,23
20/03/2025	915.793	-0,32%	24,67	24,625	24,925	24,89
19/03/2025	946.386	1,84%	24,60	24,54	25,085	24,97
18/03/2025	1.283.119	0,04%	24,36	24,235	24,645	24,52
17/03/2025	795.214	1,70%	24,37	24,31	24,63	24,51
14/03/2025	1.146.808	2,95%	23,87	23,87	24,17	24,10
13/03/2025	529.473	-1,18%	23,49	23,37	23,615	23,41
12/03/2025	1.449.624	3,22%	23,75	23,55	23,92	23,69
11/03/2025	1.024.525	0,44%	22,88	22,685	23,13	22,95
10/03/2025	942.467	-5,38%	23,20	22,725	23,22	22,85
07/03/2025	839.145	-1,02%	24,15	23,62	24,16	24,15
06/03/2025	1.794.162	0,25%	24,67	24,38	24,81	24,40
05/03/2025	1.180.328	0,70%	23,95	23,92	24,36	24,34
04/03/2025	1.170.080	-1,71%	24,01	23,73	24,39	24,17
03/03/2025	756.198	-1,80%	24,80	24,495	25,04	24,59
28/02/2025	761.053	0,04%	24,79	24,74	25,06	25,04
27/02/2025	1.026.678	-1,69%	25,35	25,00	25,47	25,03
26/02/2025	948.032	1,56%	25,29	25,28	25,63	25,46
25/02/2025	1.152.970	1,09%	25,18	24,99	25,26	25,07
24/02/2025	719.286	0,08%	24,86	24,57	24,915	24,80
21/02/2025	1.134.089	-0,56%	25,24	24,705	25,28	24,78
20/02/2025	717.085	0,81%	24,83	24,72	24,94	24,92
19/02/2025	822.664	0,82%	24,62	24,525	24,775	24,72
18/02/2025	1.498.703	1,57%	24,71	24,415	24,875	24,52
17/02/2025	1.161.061	0,00%	24,20	23,95	24,25	24,14
14/02/2025	1.161.061	4,10%	24,20	23,95	24,25	24,14
13/02/2025	1.330.132	5,55%	23,49	23,04	24,03	23,19
12/02/2025	1.342.782	-1,74%	21,84	21,64	22,01	21,97
11/02/2025	951.837	-0,27%	22,26	22,26	22,41	22,36
10/02/2025	794.868	-0,66%	22,57	22,395	22,595	22,42
07/02/2025	1.120.893	-1,91%	22,99	22,55	22,99	22,57
06/02/2025	702.981	0,39%	22,95	22,91	23,045	23,01
05/02/2025	957.042	1,78%	22,80	22,755	22,96	22,92
04/02/2025	1.099.379	2,88%	22,34	22,28	22,545	22,52
03/02/2025	914.630	-0,55%	21,70	21,67	21,985	21,89
31/01/2025	690.230	-1,30%	22,19	21,935	22,22	22,01
30/01/2025	782.948	0,77%	22,21	22,105	22,39	22,30
29/01/2025	1.208.876	1,47%	22,22	21,99	22,30	22,13
28/01/2025	931.369	3,86%	21,55	21,39	21,92	21,81
27/01/2025	921.065	0,82%	20,89	20,84	21,015	21,00
24/01/2025	1.001.260	-2,53%	20,77	20,71	20,97	20,83
23/01/2025	755.254	2,15%	21,12	21,12	21,38	21,37
22/01/2025	773.093	0,10%	20,97	20,86	21,04	20,92
21/01/2025	607.106	1,26%	20,79	20,755	20,975	20,90
20/01/2025	637.309	0,00%	20,61	20,54	20,695	20,64
17/01/2025	637.309	1,52%	20,61	20,54	20,695	20,64
16/01/2025	840.741	-0,83%	20,52	20,305	20,52	20,33
15/01/2025	1.109.692	3,12%	20,48	20,29	20,505	20,50
14/01/2025	1.112.454	-1,63%	20,09	19,855	20,17	19,88
13/01/2025	591.358	-0,69%	20,19	20,12	20,35	20,21
10/01/2025	804.831	-2,02%	20,45	20,25	20,58	20,35
09/01/2025	1.824.424	0,05%	20,74	20,555	20,815	20,77