Sonos Inc (SONO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
441.741 |
-1,09%
|
14,66
|
14,39
|
14,75
|
14,48
|
| 27/04/2026 |
492.151 |
-0,75%
|
14,71
|
14,45
|
14,91
|
14,64
|
| 24/04/2026 |
378.712 |
2,29%
|
14,42
|
14,32
|
14,77
|
14,75
|
| 23/04/2026 |
388.855 |
-1,97%
|
14,67
|
14,20
|
14,67
|
14,42
|
| 22/04/2026 |
591.952 |
-1,54%
|
14,99
|
14,53
|
15,14
|
14,71
|
| 21/04/2026 |
723.981 |
2,19%
|
14,69
|
14,605
|
15,045
|
14,94
|
| 20/04/2026 |
579.685 |
1,74%
|
14,37
|
14,32
|
14,72
|
14,62
|
| 17/04/2026 |
407.456 |
1,63%
|
14,44
|
14,33
|
14,67
|
14,37
|
| 16/04/2026 |
463.919 |
2,02%
|
13,90
|
13,83
|
14,19
|
14,14
|
| 15/04/2026 |
346.397 |
1,46%
|
13,65
|
13,65
|
14,01
|
13,86
|
| 14/04/2026 |
339.159 |
2,63%
|
13,33
|
13,32
|
13,77
|
13,66
|
| 13/04/2026 |
671.727 |
2,62%
|
12,80
|
12,80
|
13,35
|
13,31
|
| 10/04/2026 |
272.050 |
-0,54%
|
13,02
|
12,75
|
13,09
|
12,97
|
| 09/04/2026 |
523.098 |
-1,81%
|
13,20
|
12,86
|
13,28
|
13,04
|
| 08/04/2026 |
625.750 |
-0,90%
|
14,23
|
13,15
|
14,23
|
13,28
|
| 07/04/2026 |
503.888 |
-1,40%
|
13,46
|
13,09
|
13,54
|
13,40
|
| 06/04/2026 |
383.678 |
0,07%
|
13,58
|
13,48
|
13,76
|
13,59
|
| 02/04/2026 |
458.658 |
-1,02%
|
13,33
|
13,25
|
13,73
|
13,58
|
| 01/04/2026 |
451.660 |
2,39%
|
13,47
|
13,465
|
14,01
|
13,72
|
| 31/03/2026 |
579.612 |
3,16%
|
13,27
|
13,17
|
13,57
|
13,40
|
| 30/03/2026 |
553.263 |
2,28%
|
12,90
|
12,90
|
13,20
|
12,99
|
| 27/03/2026 |
779.849 |
-0,86%
|
12,65
|
12,46
|
12,75
|
12,70
|
| 26/03/2026 |
391.075 |
-3,39%
|
13,11
|
12,80
|
13,32
|
12,81
|
| 25/03/2026 |
363.790 |
-1,63%
|
13,68
|
13,21
|
13,77
|
13,26
|
| 24/03/2026 |
364.291 |
-0,81%
|
13,39
|
13,29
|
13,56
|
13,48
|
| 23/03/2026 |
502.934 |
3,58%
|
13,77
|
13,47
|
13,82
|
13,59
|
| 20/03/2026 |
1.695.022 |
-2,31%
|
13,51
|
13,065
|
13,54
|
13,12
|
| 19/03/2026 |
554.474 |
0,75%
|
13,15
|
13,12
|
13,57
|
13,43
|
| 18/03/2026 |
624.230 |
-1,19%
|
13,52
|
13,30
|
13,755
|
13,33
|
| 17/03/2026 |
521.684 |
1,12%
|
13,52
|
13,44
|
13,70
|
13,49
|
| 16/03/2026 |
533.320 |
1,44%
|
13,23
|
13,19
|
13,50
|
13,34
|
| 13/03/2026 |
540.289 |
-4,50%
|
13,70
|
13,11
|
13,87
|
13,15
|
| 12/03/2026 |
552.996 |
-2,69%
|
14,35
|
13,71
|
14,47
|
13,77
|
| 11/03/2026 |
894.622 |
-0,56%
|
14,08
|
13,96
|
14,37
|
14,15
|
| 10/03/2026 |
671.027 |
0,21%
|
14,11
|
13,80
|
14,28
|
14,23
|
| 09/03/2026 |
792.697 |
-0,49%
|
13,99
|
13,35
|
14,255
|
14,20
|
| 06/03/2026 |
609.896 |
-6,12%
|
14,83
|
14,20
|
14,90
|
14,27
|
| 05/03/2026 |
874.159 |
-0,85%
|
15,20
|
14,92
|
15,47
|
15,20
|
| 04/03/2026 |
732.641 |
3,93%
|
14,86
|
14,72
|
15,37
|
15,33
|
| 03/03/2026 |
589.483 |
0,34%
|
14,34
|
14,21
|
14,76
|
14,75
|
| 02/03/2026 |
587.422 |
-4,55%
|
14,89
|
14,655
|
15,13
|
14,70
|
| 27/02/2026 |
1.110.099 |
-2,22%
|
15,46
|
15,11
|
15,46
|
15,40
|
| 26/02/2026 |
537.314 |
2,27%
|
15,84
|
15,62
|
16,09
|
15,75
|
| 25/02/2026 |
566.613 |
4,05%
|
15,05
|
14,74
|
15,41
|
15,40
|
| 24/02/2026 |
686.909 |
-0,74%
|
14,92
|
14,53
|
15,07
|
14,80
|
| 23/02/2026 |
1.101.299 |
-3,24%
|
15,24
|
14,62
|
15,325
|
14,91
|
| 20/02/2026 |
1.082.832 |
-1,60%
|
15,25
|
15,085
|
15,87
|
15,41
|
| 19/02/2026 |
581.660 |
-0,25%
|
15,61
|
15,50
|
15,93
|
15,66
|
| 18/02/2026 |
1.094.889 |
0,64%
|
16,17
|
15,65
|
16,38
|
15,70
|
| 17/02/2026 |
782.285 |
0,58%
|
15,39
|
15,26
|
15,78
|
15,60
|
| 13/02/2026 |
1.168.027 |
-4,79%
|
16,29
|
15,38
|
16,63
|
15,51
|
| 12/02/2026 |
709.668 |
-1,27%
|
16,57
|
15,85
|
16,74
|
16,29
|
| 11/02/2026 |
989.137 |
-5,44%
|
17,48
|
16,19
|
17,48
|
16,50
|
| 10/02/2026 |
836.803 |
2,23%
|
17,00
|
16,93
|
17,54
|
17,45
|
| 09/02/2026 |
947.666 |
-0,06%
|
17,50
|
16,25
|
17,54
|
17,07
|
