Sony Group Corporation ADR (SONY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	435.899	-0,42%	98,12	97,47	98,49	97,60
19/05/2023	374.943	-0,89%	99,07	97,625	98,245	98,01
18/05/2023	794.306	3,75%	99,07	98,36	99,15	98,89
17/05/2023	473.416	1,61%	95,63	95,01	95,89	95,32
16/05/2023	231.509	-0,91%	94,00	93,54	94,245	93,81
15/05/2023	280.334	-0,01%	93,90	94,573	95,105	94,67
12/05/2023	278.216	1,58%	93,90	94,3871	95,34	94,68
11/05/2023	251.751	-0,24%	93,90	92,66	93,52	93,21
10/05/2023	400.700	-0,50%	93,00	92,395	93,51	93,43
09/05/2023	482.663	1,58%	92,99	92,96	93,98	93,90
08/05/2023	535.588	-1,51%	92,13	91,81	92,50	92,44
05/05/2023	356.430	1,28%	93,11	92,82	94,0799	93,86
04/05/2023	266.366	-0,15%	92,635	92,49	93,39	92,67
03/05/2023	395.483	1,59%	91,66	91,56	93,18	92,81
02/05/2023	357.548	-0,90%	91,38	90,13	91,40	91,36
01/05/2023	485.644	2,81%	91,95	91,26	92,50	92,19
28/04/2023	1.142.699	-5,70%	91,68	88,55	91,68	89,67
27/04/2023	749.136	1,36%	94,09	93,6825	95,15	95,09
26/04/2023	979.537	3,36%	92,57	92,68	95,03	93,81
25/04/2023	427.266	-0,87%	91,43	90,56	91,80	90,76
24/04/2023	281.004	-0,53%	91,77	91,405	92,03	91,56
21/04/2023	307.492	0,73%	91,89	91,61	92,38	92,05
20/04/2023	297.646	0,45%	90,995	90,915	92,275	91,38
19/04/2023	213.044	-0,37%	90,93	90,73	91,12	90,97
18/04/2023	293.513	0,18%	91,62	90,995	91,86	91,31
17/04/2023	380.369	0,32%	90,47	90,35	91,23	91,15
14/04/2023	341.056	0,41%	90,77	90,412	91,44	90,86
13/04/2023	325.370	1,17%	90,00	90,005	90,83	90,49
12/04/2023	190.697	0,60%	90,02	89,29	90,14	89,44
11/04/2023	201.222	0,45%	89,23	88,83	89,48	88,91
10/04/2023	186.676	0,39%	87,95	87,73	88,52	88,51
06/04/2023	318.882	-1,65%	88,14	87,235	88,315	88,17
05/04/2023	305.486	-1,49%	89,81	89,53	90,02	89,65
04/04/2023	393.575	-0,35%	90,77	90,36	91,145	91,01
03/04/2023	496.662	0,76%	90,455	90,455	91,38	91,3424
31/03/2023	774.180	1,50%	89,79	89,79	90,92	90,65
30/03/2023	767.914	1,64%	88,79	88,64	89,53	89,31
29/03/2023	428.863	2,39%	86,81	86,74	88,00	87,87
28/03/2023	355.065	-0,95%	86,33	85,745	86,6682	85,82
27/03/2023	554.641	-1,02%	87,15	86,33	87,38	86,64
24/03/2023	568.854	-0,84%	88,27	86,96	88,30	87,53
23/03/2023	584.117	0,95%	88,42	87,702	89,415	88,27
22/03/2023	409.859	-2,14%	88,83	87,44	89,0699	87,46
21/03/2023	311.759	1,07%	89,19	88,71	89,70	89,37
20/03/2023	482.001	2,20%	87,57	87,33	89,16	88,42
17/03/2023	404.672	0,15%	87,27	86,19	87,445	86,52
16/03/2023	379.037	3,17%	84,47	84,385	86,465	86,39
15/03/2023	316.328	-1,99%	83,97	82,36	83,745	83,74
14/03/2023	341.138	-0,14%	84,82	84,58	85,43	85,44
13/03/2023	382.316	0,94%	85,18	84,45	86,30	85,56
10/03/2023	387.228	-2,61%	86,05	84,35	86,19	84,30
09/03/2023	311.288	-1,70%	87,86	86,36	88,54	86,56
08/03/2023	297.036	0,92%	88,00	87,625	88,26	88,06
07/03/2023	584.824	0,84%	88,11	87,14	88,645	87,26
06/03/2023	343.958	0,92%	86,86	86,39	87,80	86,53
03/03/2023	342.357	2,88%	84,39	84,33	85,91	85,74
02/03/2023	376.523	-0,35%	83,07	82,44	83,37	83,34
01/03/2023	271.435	0,06%	84,14	83,42	84,19	83,63
28/02/2023	259.087	0,28%	83,92	83,45	84,34	83,58
27/02/2023	292.465	0,77%	83,895	83,34	84,485	83,35
24/02/2023	390.156	0,04%	83,07	82,132	83,12	82,71
23/02/2023	309.982	0,24%	83,10	82,04	83,185	82,68
22/02/2023	208.402	-0,91%	82,68	82,27	82,97	82,48
21/02/2023	351.285	-1,94%	83,98	83,06	84,19	83,41
20/02/2023	387.791	-2,83%	85,54	84,39	85,55	85,06
17/02/2023	387.791	-2,83%	85,54	84,39	85,55	85,06
16/02/2023	301.311	-1,00%	87,40	87,32	88,38	87,54
15/02/2023	263.603	-1,03%	87,60	87,4601	88,44	88,42
14/02/2023	198.132	-0,34%	88,75	88,60	89,68	89,34
13/02/2023	231.304	-0,53%	88,51	88,49	89,749	89,64
10/02/2023	247.195	0,00%	89,98	89,693	90,71	90,12
09/02/2023	252.719	-0,33%	91,97	90,00	92,05	90,12
08/02/2023	372.520	-1,04%	90,84	90,22	91,48	90,42
07/02/2023	408.392	1,50%	90,33	90,13	91,745	91,47
06/02/2023	434.677	-3,23%	90,63	89,54	90,84	90,12
03/02/2023	477.239	0,75%	93,58	93,02	94,75	94,4985
02/02/2023	708.397	3,85%	91,94	91,90	95,23	93,00
01/02/2023	409.944	0,10%	88,53	85,71	90,095	89,55
31/01/2023	341.203	0,15%	88,89	88,89	89,68	89,46
30/01/2023	379.424	-1,41%	89,13	89,03	89,855	89,33
27/01/2023	408.594	1,66%	89,61	89,33	90,995	90,61
26/01/2023	316.105	-0,47%	89,07	88,10	89,17	89,13
25/01/2023	261.396	0,27%	89,00	88,7332	89,69	89,55
24/01/2023	450.459	0,45%	88,075	88,08	89,985	89,31
23/01/2023	298.647	-0,43%	88,24	88,06	89,19	88,91
20/01/2023	245.653	0,93%	88,47	88,14	89,34	88,79
19/01/2023	353.934	2,69%	88,375	87,58	88,79	89,01
18/01/2023	268.977	-0,09%	88,145	86,61	88,29	86,68
17/01/2023	450.024	1,18%	86,54	86,28	87,6997	86,76
16/01/2023	494.195	-0,78%	84,45	84,16	85,925	85,40
13/01/2023	494.195	-0,78%	84,45	84,16	85,925	85,40
12/01/2023	621.837	2,11%	84,84	84,34	86,15	86,07
11/01/2023	324.365	2,69%	84,02	83,79	84,50	84,29
10/01/2023	356.195	-0,65%	81,24	81,105	82,16	82,08
09/01/2023	473.294	1,51%	81,68	81,68	83,34	82,62
06/01/2023	433.927	5,01%	79,33	79,10	81,635	81,38
05/01/2023	243.090	-0,39%	77,78	77,31	78,115	77,50
04/01/2023	269.955	1,50%	77,95	77,49	78,39	77,80
03/01/2023	343.550	0,49%	76,95	76,39	77,67	76,65
02/01/2023	235.807	-0,84%	75,755	75,43	76,32	76,05