Sony Group Corporation ADR (SONY)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
446.519 |
-0,66%
|
18,14
|
18,02
|
18,16
|
18,10
|
| 18/10/2024 |
501.928 |
-1,57%
|
18,11
|
18,09
|
18,24
|
18,22
|
| 17/10/2024 |
392.315 |
-0,91%
|
18,60
|
18,435
|
18,61
|
18,51
|
| 16/10/2024 |
352.190 |
0,11%
|
18,70
|
18,61
|
18,70
|
18,68
|
| 15/10/2024 |
454.934 |
-2,25%
|
18,80
|
18,605
|
18,85
|
18,66
|
| 14/10/2024 |
469.561 |
0,58%
|
18,90
|
18,875
|
19,15
|
19,09
|
| 11/10/2024 |
433.832 |
0,64%
|
18,74
|
18,74
|
19,045
|
18,98
|
| 10/10/2024 |
468.800 |
-1,00%
|
18,84
|
18,72
|
18,925
|
18,86
|
| 09/10/2024 |
442.578 |
-79,98%
|
18,83
|
18,73
|
19,19
|
19,05
|
| 08/10/2024 |
100.568 |
-0,54%
|
95,41
|
95,07
|
95,47
|
95,14
|
| 07/10/2024 |
154.857 |
0,85%
|
95,61
|
95,39
|
96,335
|
95,66
|
| 04/10/2024 |
121.272 |
0,90%
|
94,30
|
94,30
|
94,95
|
94,85
|
| 03/10/2024 |
106.021 |
-1,00%
|
93,99
|
93,80
|
94,55
|
94,00
|
| 02/10/2024 |
203.243 |
-1,91%
|
95,27
|
93,92
|
95,27
|
94,95
|
| 01/10/2024 |
293.065 |
0,24%
|
96,88
|
96,06
|
97,27
|
96,80
|
| 30/09/2024 |
119.815 |
0,43%
|
96,90
|
96,10
|
97,00
|
96,57
|
| 27/09/2024 |
206.626 |
-2,52%
|
97,60
|
96,095
|
98,08
|
96,16
|
| 26/09/2024 |
181.887 |
2,75%
|
97,63
|
97,57
|
98,74
|
98,65
|
| 25/09/2024 |
132.221 |
0,47%
|
95,80
|
95,69
|
96,17
|
96,01
|
| 24/09/2024 |
122.916 |
1,43%
|
96,21
|
95,36
|
96,21
|
95,56
|
| 23/09/2024 |
97.607 |
1,20%
|
93,20
|
93,20
|
94,28
|
94,21
|
