Sony Group Corporation ADR (SONY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	235.807	-0,84%	75,755	75,43	76,32	76,05
29/12/2022	275.445	2,46%	75,90	75,7225	76,825	76,69
28/12/2022	328.432	-0,91%	75,97	74,81	76,23	74,85
27/12/2022	324.729	-1,82%	76,15	75,41	76,285	75,54
23/12/2022	100.249	0,16%	76,67	76,18	77,045	76,895
22/12/2022	333.030	-0,84%	76,97	76,21	76,99	76,77
21/12/2022	333.425	-0,10%	77,50	77,02	77,70	77,42
20/12/2022	411.356	-0,25%	77,56	77,265	78,285	77,50
19/12/2022	559.559	-0,87%	78,52	77,37	78,5995	77,69
16/12/2022	301.815	-0,38%	78,205	77,8604	78,90	78,37
15/12/2022	324.535	-3,15%	80,37	78,46	80,65	78,67
14/12/2022	324.100	0,30%	82,23	80,61	82,63	81,23
13/12/2022	359.395	1,01%	82,49	80,525	83,01	80,99
12/12/2022	488.102	-0,25%	79,99	79,5339	80,19	80,18
09/12/2022	471.208	1,98%	79,615	79,48	80,94	80,76
08/12/2022	532.610	0,19%	78,56	77,89	79,388	79,19
07/12/2022	233.787	-0,54%	79,06	78,67	79,395	79,04
06/12/2022	1.563.099	-2,62%	80,815	78,93	80,70	79,47
05/12/2022	2.074.597	-1,43%	82,01	81,39	82,60	81,61
02/12/2022	1.523.160	-1,37%	82,625	81,93	83,08	82,79
01/12/2022	1.839.592	1,05%	81,13	82,946	84,18	83,94
30/11/2022	1.624.004	1,02%	81,13	80,30	83,06	83,07
29/11/2022	1.383.152	0,07%	82,075	81,905	82,79	82,23
28/11/2022	2.342.714	-0,84%	83,16	82,005	84,1736	82,19
25/11/2022	827.956	0,50%	83,29	82,87	83,78	82,61
24/11/2022	1.384.953	1,18%	81,39	81,23	82,20	82,20
23/11/2022	1.384.953	1,18%	81,39	81,23	82,20	82,20
22/11/2022	1.306.287	2,72%	80,83	80,50	81,315	81,24
21/11/2022	1.542.877	-1,62%	79,54	78,94	79,715	79,09
18/11/2022	759.294	-0,54%	80,92	80,10	80,98	80,39
17/11/2022	1.139.015	0,04%	82,99	79,01	80,87	80,83
16/11/2022	1.406.538	-1,47%	82,99	80,87	81,45	81,14
15/11/2022	1.678.306	0,71%	82,99	82,54	84,01	82,73
14/11/2022	329.294	-0,41%	82,99	82,34	83,27	82,42
11/11/2022	568.528	2,58%	78,61	81,59	83,19	83,09
10/11/2022	572.016	6,64%	78,61	78,22	80,56	80,50
09/11/2022	354.059	-2,76%	74,60	75,27	76,595	75,46
08/11/2022	784.078	-0,31%	74,60	76,18	78,844	77,3569
07/11/2022	732.033	1,10%	74,60	74,425	75,42	75,42
04/11/2022	749.880	1,89%	73,74	73,50	75,50	74,58
03/11/2022	613.105	1,59%	70,565	70,52	72,32	72,13
02/11/2022	976.742	-4,69%	70,565	71,41	73,57	71,37
01/11/2022	1.457.129	7,98%	70,565	70,565	74,39	74,40
31/10/2022	484.955	-0,56%	67,28	66,67	67,665	67,47
28/10/2022	330.653	1,50%	66,85	66,7077	67,87	67,86
27/10/2022	254.256	-2,38%	67,27	66,71	67,94	66,86
26/10/2022	312.939	0,95%	66,85	66,805	68,179	67,32
25/10/2022	399.226	3,62%	64,91	66,03	67,35	67,50
24/10/2022	499.855	-0,70%	64,91	64,11	65,36	65,14
21/10/2022	428.638	0,26%	63,92	63,37	65,07	64,975
20/10/2022	251.146	-0,23%	64,68	64,45	65,93	64,7422
19/10/2022	326.459	-3,10%	65,78	64,28	65,555	64,63
18/10/2022	454.563	-1,62%	65,78	64,70	65,915	65,225
17/10/2022	440.107	2,88%	65,22	65,31	66,34	66,09
14/10/2022	347.943	-1,43%	65,99	64,145	66,17	64,25
13/10/2022	413.316	3,17%	61,75	61,7189	65,68	65,17
12/10/2022	389.781	0,37%	63,68	63,09	63,805	64,40
11/10/2022	406.095	-1,14%	63,01	63,01	65,27	64,17
10/10/2022	389.665	-1,22%	64,53	64,53	66,435	65,62
07/10/2022	393.239	-1,38%	67,375	66,195	67,91	66,70
06/10/2022	303.510	-0,03%	67,66	67,21	69,00	67,44
05/10/2022	324.941	-1,52%	67,47	66,715	68,05	67,61
04/10/2022	555.896	3,08%	67,77	67,44	68,465	68,24
03/10/2022	656.799	3,35%	65,35	65,31	66,50	66,16
30/09/2022	444.983	-1,54%	64,59	63,9319	65,43	64,05
29/09/2022	387.079	-2,84%	65,90	64,50	66,03	65,06
28/09/2022	701.959	1,67%	65,80	65,785	67,285	66,99
27/09/2022	546.346	-0,17%	68,66	65,433	66,97	65,89
26/09/2022	497.082	-2,54%	68,66	66,55	67,99	66,70
23/09/2022	343.696	-1,37%	68,66	67,7789	68,74	68,43
22/09/2022	370.105	-0,82%	70,89	69,04	70,65	69,38
21/09/2022	315.533	-1,76%	70,89	69,94	71,49	69,91
20/09/2022	347.669	-1,83%	71,17	70,77	71,74	71,17
19/09/2022	277.064	0,77%	71,31	71,45	72,5491	72,48
16/09/2022	296.756	-0,04%	72,19	71,66	72,54	71,88
15/09/2022	357.387	-0,11%	72,19	71,629	73,42	72,0026
14/09/2022	266.277	0,02%	72,36	71,5421	72,53	72,04
13/09/2022	287.420	-4,80%	74,06	71,96	74,03	72,01
12/09/2022	255.832	0,32%	75,38	75,19	75,99	75,62
09/09/2022	262.383	3,80%	75,20	75,07	75,68	77,00
08/09/2022	482.199	0,17%	74,45	73,62	74,91	74,63
07/09/2022	415.482	-0,68%	73,41	73,05	74,715	74,83
06/09/2022	301.235	-2,11%	78,21	75,0401	76,33	75,37
05/09/2022	232.681	-2,11%	78,21	76,9252	78,8569	77,23
02/09/2022	232.681	-2,11%	78,21	76,9252	78,8569	77,23
01/09/2022	267.048	-0,58%	79,10	78,04	79,175	78,88
31/08/2022	310.823	-1,72%	80,60	79,355	80,865	79,35
30/08/2022	236.926	-0,71%	81,95	80,45	82,22	80,74
29/08/2022	276.525	-0,22%	81,04	80,88	81,94	81,34
26/08/2022	467.384	-4,14%	84,67	81,64	85,0093	81,71
25/08/2022	279.709	1,31%	83,94	83,66	85,26	85,26
24/08/2022	216.644	0,19%	83,68	83,575	84,57	84,16
23/08/2022	201.790	-2,03%	84,35	83,5724	85,03	83,50
22/08/2022	344.363	-1,73%	87,165	85,0146	86,23	85,23
19/08/2022	310.994	-0,15%	87,165	86,34	87,38	86,73
18/08/2022	163.160	-0,31%	86,88	86,65	87,40	86,88
17/08/2022	269.278	1,22%	87,36	86,455	87,87	87,16
16/08/2022	203.591	-0,93%	86,47	85,27	86,48	86,125
15/08/2022	155.316	0,14%	86,685	86,50	87,259	86,92
12/08/2022	201.917	1,14%	86,18	85,87	86,82	86,80