Sonos Inc (SONO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
596.363 |
5,34%
|
15,78
|
15,78
|
16,44
|
16,36
|
| 18/09/2026 |
4.853.621 |
-3,36%
|
15,68
|
15,29
|
15,68
|
15,53
|
| 17/09/2026 |
598.660 |
3,01%
|
15,88
|
15,51
|
16,25
|
16,07
|
| 16/09/2026 |
893.418 |
-0,38%
|
15,63
|
15,53
|
15,87
|
15,60
|
| 15/09/2026 |
570.349 |
0,51%
|
15,51
|
15,14
|
15,68
|
15,66
|
| 14/09/2026 |
621.308 |
3,04%
|
15,29
|
15,09
|
15,60
|
15,58
|
| 11/09/2026 |
597.315 |
3,35%
|
14,71
|
14,70
|
15,14
|
15,12
|
| 10/09/2026 |
576.909 |
0,55%
|
14,47
|
14,26
|
14,87
|
14,63
|
| 09/09/2026 |
606.799 |
0,41%
|
14,32
|
14,20
|
14,55
|
14,55
|
| 08/09/2026 |
837.375 |
-5,66%
|
15,03
|
14,26
|
15,04
|
14,49
|
| 04/09/2026 |
553.274 |
-4,95%
|
16,01
|
15,30
|
16,01
|
15,36
|
| 03/09/2026 |
507.824 |
1,16%
|
16,19
|
15,85
|
16,34
|
16,16
|
| 02/09/2026 |
715.517 |
5,52%
|
15,15
|
15,00
|
16,55
|
15,975
|
| 01/09/2026 |
459.720 |
-2,95%
|
15,39
|
14,98
|
15,93
|
15,14
|
| 31/08/2026 |
926.653 |
1,96%
|
15,33
|
15,33
|
15,64
|
15,60
|
| 28/08/2026 |
336.394 |
1,32%
|
15,12
|
15,12
|
15,46
|
15,30
|
| 27/08/2026 |
659.538 |
-1,50%
|
15,36
|
15,05
|
15,56
|
15,10
|
| 26/08/2026 |
379.179 |
0,26%
|
15,20
|
15,07
|
15,43
|
15,33
|
| 25/08/2026 |
329.433 |
-0,78%
|
15,54
|
15,175
|
15,54
|
15,29
|
| 24/08/2026 |
421.509 |
-2,65%
|
15,72
|
15,38
|
15,85
|
15,41
|
| 21/08/2026 |
334.826 |
-1,37%
|
16,06
|
15,63
|
16,17
|
15,83
|
| 20/08/2026 |
349.665 |
-1,41%
|
16,09
|
15,87
|
16,32
|
16,05
|
| 19/08/2026 |
536.875 |
3,10%
|
15,82
|
15,82
|
16,55
|
16,28
|
| 18/08/2026 |
678.583 |
2,20%
|
15,38
|
15,26
|
15,995
|
15,79
|
| 17/08/2026 |
671.219 |
-5,27%
|
16,07
|
15,35
|
16,09
|
15,45
|
| 14/08/2026 |
654.617 |
-1,69%
|
16,83
|
16,29
|
17,01
|
16,31
|
| 13/08/2026 |
770.275 |
5,33%
|
15,82
|
15,66
|
16,62
|
16,59
|
| 12/08/2026 |
859.209 |
4,51%
|
14,90
|
14,90
|
15,97
|
15,75
|
| 11/08/2026 |
425.075 |
-2,40%
|
15,44
|
15,04
|
15,56
|
15,07
|
| 10/08/2026 |
483.570 |
-1,28%
|
15,66
|
15,41
|
15,87
|
15,44
|
| 07/08/2026 |
549.356 |
1,23%
|
15,36
|
15,36
|
15,78
|
15,64
|
| 06/08/2026 |
684.153 |
-2,95%
|
15,76
|
15,19
|
15,77
|
15,45
|
| 05/08/2026 |
607.164 |
-3,05%
|
16,43
|
15,87
|
16,43
|
15,92
|
| 04/08/2026 |
675.116 |
4,12%
|
16,00
|
15,62
|
16,47
|
16,42
|
| 03/08/2026 |
640.323 |
7,57%
|
15,07
|
15,07
|
15,81
|
15,77
|
| 31/07/2026 |
803.184 |
1,59%
|
14,34
|
14,28
|
14,85
|
14,66
|
| 30/07/2026 |
1.495.181 |
-17,64%
|
16,10
|
14,03
|
16,62
|
14,43
|
| 29/07/2026 |
1.209.297 |
4,29%
|
16,80
|
16,64
|
17,60
|
17,52
|
| 28/07/2026 |
984.608 |
7,28%
|
15,91
|
15,775
|
16,83
|
16,80
|
| 27/07/2026 |
577.648 |
6,60%
|
14,89
|
14,89
|
15,85
|
15,66
|
| 24/07/2026 |
516.278 |
1,10%
|
14,58
|
14,40
|
14,78
|
14,69
|
| 23/07/2026 |
626.388 |
-0,89%
|
14,51
|
14,32
|
14,65
|
14,53
|
| 22/07/2026 |
503.223 |
-0,88%
|
14,74
|
14,335
|
14,91
|
14,66
|
| 21/07/2026 |
921.658 |
-2,70%
|
15,25
|
14,76
|
15,46
|
14,79
|
| 20/07/2026 |
647.126 |
0,60%
|
15,24
|
14,94
|
15,83
|
15,20
|
| 17/07/2026 |
1.123.661 |
5,89%
|
14,27
|
14,27
|
15,51
|
15,11
|
| 16/07/2026 |
1.091.354 |
3,41%
|
13,83
|
13,83
|
14,47
|
14,27
|
| 15/07/2026 |
1.498.883 |
-9,33%
|
15,25
|
13,76
|
15,78
|
13,80
|
| 14/07/2026 |
632.682 |
1,20%
|
15,04
|
14,91
|
15,25
|
15,22
|
| 13/07/2026 |
761.290 |
3,72%
|
14,40
|
14,37
|
15,18
|
15,04
|
| 10/07/2026 |
566.043 |
2,98%
|
14,22
|
14,13
|
14,50
|
14,50
|
| 09/07/2026 |
561.411 |
1,88%
|
13,81
|
13,66
|
14,12
|
14,08
|
| 08/07/2026 |
798.300 |
-1,99%
|
13,91
|
13,68
|
14,09
|
13,82
|
| 07/07/2026 |
851.974 |
3,68%
|
13,82
|
13,67
|
14,14
|
14,10
|
| 06/07/2026 |
608.939 |
-0,15%
|
13,78
|
13,535
|
14,05
|
13,60
|
| 02/07/2026 |
657.440 |
1,64%
|
13,36
|
13,36
|
13,78
|
13,62
|
| 01/07/2026 |
858.222 |
-0,96%
|
13,45
|
13,24
|
13,86
|
13,40
|
| 30/06/2026 |
1.055.566 |
-0,37%
|
13,45
|
13,25
|
13,835
|
13,53
|
| 29/06/2026 |
1.277.184 |
0,07%
|
13,57
|
13,08
|
13,61
|
13,58
|
| 26/06/2026 |
2.944.730 |
-1,38%
|
13,55
|
13,33
|
13,73
|
13,57
|
| 25/06/2026 |
992.792 |
-2,20%
|
14,07
|
13,64
|
14,27
|
13,76
|
| 24/06/2026 |
945.973 |
-0,64%
|
14,19
|
13,64
|
14,67
|
14,07
|
| 23/06/2026 |
952.844 |
-1,12%
|
14,21
|
14,09
|
14,475
|
14,16
|
| 22/06/2026 |
1.107.603 |
-2,45%
|
14,69
|
14,29
|
14,93
|
14,32
|
| 18/06/2026 |
2.648.893 |
2,73%
|
14,59
|
14,27
|
15,02
|
14,68
|
| 17/06/2026 |
783.627 |
-3,71%
|
14,78
|
14,08
|
15,10
|
14,29
|
| 16/06/2026 |
735.376 |
-0,40%
|
14,84
|
14,69
|
15,32
|
14,84
|
| 15/06/2026 |
959.110 |
-2,99%
|
15,59
|
14,76
|
15,59
|
14,90
|
| 12/06/2026 |
402.555 |
-0,52%
|
15,44
|
15,10
|
15,46
|
15,36
|
| 11/06/2026 |
505.193 |
5,25%
|
14,65
|
14,34
|
15,45
|
15,44
|
| 10/06/2026 |
475.953 |
-4,62%
|
15,38
|
14,65
|
15,55
|
14,67
|
| 09/06/2026 |
546.105 |
2,81%
|
15,22
|
15,16
|
15,77
|
15,38
|
| 08/06/2026 |
374.624 |
-0,80%
|
15,11
|
14,85
|
15,23
|
14,96
|
| 05/06/2026 |
515.504 |
-7,20%
|
16,32
|
14,99
|
16,37
|
15,08
|
| 04/06/2026 |
424.482 |
3,37%
|
15,86
|
15,85
|
16,38
|
16,25
|
| 03/06/2026 |
507.553 |
-4,55%
|
16,30
|
15,61
|
16,32
|
15,72
|
| 02/06/2026 |
600.239 |
1,86%
|
16,06
|
16,06
|
16,76
|
16,47
|
| 01/06/2026 |
790.629 |
2,47%
|
15,80
|
15,73
|
16,355
|
16,17
|
| 29/05/2026 |
806.718 |
-0,44%
|
15,81
|
15,755
|
16,11
|
15,78
|
| 28/05/2026 |
592.679 |
-0,50%
|
15,81
|
15,76
|
16,115
|
15,85
|
| 27/05/2026 |
438.739 |
-1,85%
|
16,23
|
15,93
|
16,45
|
15,93
|
| 26/05/2026 |
675.888 |
4,64%
|
15,57
|
15,55
|
16,34
|
16,23
|
| 22/05/2026 |
614.905 |
5,37%
|
14,78
|
14,78
|
15,59
|
15,51
|
| 21/05/2026 |
415.061 |
-2,00%
|
14,88
|
14,55
|
14,96
|
14,72
|
| 20/05/2026 |
484.035 |
1,83%
|
14,77
|
14,62
|
15,06
|
15,02
|
| 19/05/2026 |
505.160 |
-0,07%
|
14,79
|
14,66
|
15,12
|
14,75
|
| 18/05/2026 |
563.723 |
-0,47%
|
14,91
|
14,665
|
15,22
|
14,76
|
| 15/05/2026 |
683.860 |
0,95%
|
14,57
|
14,57
|
15,14
|
14,83
|
| 14/05/2026 |
517.249 |
0,34%
|
14,76
|
14,62
|
14,97
|
14,69
|
| 13/05/2026 |
670.645 |
-0,48%
|
14,65
|
14,48
|
14,905
|
14,64
|
| 12/05/2026 |
543.419 |
-3,35%
|
15,18
|
14,545
|
15,23
|
14,71
|
| 11/05/2026 |
626.155 |
1,06%
|
15,30
|
15,15
|
15,54
|
15,22
|
| 08/05/2026 |
704.917 |
1,14%
|
14,89
|
14,595
|
15,11
|
15,06
|
| 07/05/2026 |
668.796 |
0,88%
|
14,74
|
14,48
|
15,06
|
14,89
|
| 06/05/2026 |
771.253 |
5,35%
|
14,17
|
14,135
|
14,91
|
14,76
|
| 05/05/2026 |
1.513.657 |
-5,78%
|
14,89
|
12,83
|
15,02
|
14,01
|
| 04/05/2026 |
1.273.125 |
0,20%
|
14,73
|
14,47
|
15,46
|
14,87
|
| 01/05/2026 |
509.564 |
0,07%
|
14,98
|
14,80
|
15,19
|
14,84
|
| 30/04/2026 |
717.591 |
1,09%
|
14,56
|
14,31
|
14,85
|
14,83
|
| 29/04/2026 |
789.877 |
1,31%
|
14,36
|
14,35
|
14,865
|
14,67
|
