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 >
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
08/01/2025	688.482	-0,67%	20,73	20,56	20,81	20,77
07/01/2025	775.201	0,05%	21,06	20,885	21,18	20,91
06/01/2025	781.219	-1,97%	21,09	20,89	21,16	20,90
03/01/2025	549.679	1,09%	21,18	21,12	21,345	21,32
02/01/2025	589.056	-0,33%	21,27	21,025	21,32	21,09
31/12/2024	342.315	-0,24%	21,23	21,14	21,30	21,16
30/12/2024	474.083	-1,16%	21,12	21,05	21,33	21,21
27/12/2024	577.109	1,32%	21,50	21,33	21,51	21,46
26/12/2024	359.118	0,19%	21,18	21,13	21,275	21,18
24/12/2024	276.683	-0,09%	21,02	21,00	21,16	21,14
23/12/2024	692.810	0,67%	20,95	20,93	21,21	21,16
20/12/2024	973.699	1,74%	20,85	20,78	21,15	21,02
19/12/2024	1.074.445	-1,20%	20,90	20,58	20,94	20,66
18/12/2024	1.085.384	-3,77%	21,54	20,825	21,66	20,91
17/12/2024	1.342.635	1,12%	21,80	21,705	21,98	21,73
16/12/2024	830.776	-0,92%	21,47	21,43	21,63	21,49
13/12/2024	879.891	-3,08%	21,87	21,62	21,91	21,69
12/12/2024	1.087.860	0,95%	22,58	22,38	22,71	22,38
11/12/2024	898.730	1,84%	22,08	22,06	22,25	22,17
10/12/2024	1.360.445	3,18%	21,85	21,765	22,04	21,77
09/12/2024	934.522	0,76%	21,41	21,04	21,41	21,10
06/12/2024	466.819	0,19%	20,98	20,905	21,04	20,94
05/12/2024	799.333	-0,43%	21,07	20,90	21,07	20,90
04/12/2024	1.098.946	2,54%	21,09	20,90	21,09	20,99
03/12/2024	730.597	2,30%	20,45	20,32	20,49	20,47
02/12/2024	549.440	-0,20%	20,00	19,935	20,07	20,01
29/11/2024	362.192	1,47%	19,97	19,91	20,05	20,05
27/11/2024	689.149	2,01%	19,76	19,75	19,97	19,76
26/11/2024	414.534	-0,26%	19,42	19,32	19,44	19,37
25/11/2024	687.989	1,89%	19,31	19,31	19,495	19,42
22/11/2024	546.228	-0,05%	19,02	18,97	19,14	19,06
21/11/2024	423.429	-0,57%	19,05	18,965	19,15	19,07
20/11/2024	3.230.101	1,37%	19,25	19,11	19,34	19,18
19/11/2024	471.538	-0,26%	18,81	18,81	19,00	18,92
18/11/2024	722.353	2,76%	18,72	18,72	19,06	18,97
15/11/2024	750.219	-0,16%	18,58	18,41	18,65	18,46
14/11/2024	390.480	-0,05%	18,60	18,47	18,67	18,49
13/11/2024	619.053	-0,91%	18,69	18,44	18,69	18,50
12/11/2024	638.973	-2,35%	19,00	18,625	19,01	18,67
11/11/2024	984.099	-3,97%	19,34	18,90	19,38	19,12
08/11/2024	2.761.789	8,98%	19,58	19,52	20,66	19,91
07/11/2024	878.035	1,56%	18,19	18,13	18,33	18,27
06/11/2024	643.484	-0,33%	18,00	17,83	18,015	17,99
05/11/2024	560.684	1,75%	18,00	17,90	18,10	18,05
04/11/2024	454.778	0,06%	17,75	17,72	17,85	17,74
01/11/2024	298.058	0,74%	17,68	17,62	17,835	17,73
31/10/2024	683.323	-2,11%	17,82	17,565	17,82	17,60
30/10/2024	708.174	0,73%	18,07	17,97	18,11	17,98
29/10/2024	616.600	0,56%	17,76	17,70	17,88	17,85
28/10/2024	568.500	0,74%	17,71	17,69	17,79	17,75
25/10/2024	431.319	-0,40%	17,55	17,55	17,675	17,62
24/10/2024	470.893	0,91%	17,60	17,595	17,74	17,69
23/10/2024	584.498	-2,01%	17,50	17,43	17,64	17,53
22/10/2024	570.096	-1,16%	17,90	17,825	17,94	17,89