Sonos Inc (SONO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
720.005 |
0,00%
|
14,45
|
14,105
|
14,57
|
14,23
|
| 17-07-2024 |
720.005 |
-3,07%
|
14,45
|
14,105
|
14,57
|
14,23
|
| 16-07-2024 |
684.556 |
4,86%
|
14,20
|
14,20
|
14,69
|
14,68
|
| 15-07-2024 |
901.346 |
-6,04%
|
14,81
|
13,945
|
14,815
|
14,00
|
| 12-07-2024 |
489.637 |
-0,40%
|
15,12
|
14,875
|
15,13
|
14,90
|
| 11-07-2024 |
627.424 |
3,46%
|
14,86
|
14,76
|
15,09
|
14,96
|
| 10-07-2024 |
644.697 |
0,28%
|
14,48
|
14,25
|
14,48
|
14,46
|
| 09-07-2024 |
503.182 |
-1,50%
|
14,62
|
14,40
|
14,66
|
14,42
|
| 08-07-2024 |
564.958 |
1,11%
|
14,64
|
14,575
|
14,82
|
14,64
|
| 05-07-2024 |
429.382 |
-0,28%
|
14,47
|
14,33
|
14,73
|
14,48
|
| 04-07-2024 |
291.434 |
0,00%
|
14,26
|
14,225
|
14,55
|
14,52
|
| 03-07-2024 |
291.434 |
1,82%
|
14,26
|
14,225
|
14,55
|
14,52
|
| 02-07-2024 |
452.585 |
-1,11%
|
14,45
|
14,17
|
14,46
|
14,26
|
| 01-07-2024 |
646.853 |
-2,30%
|
14,70
|
14,37
|
14,74
|
14,42
|
| 28-06-2024 |
1.262.882 |
1,10%
|
14,61
|
14,60
|
14,92
|
14,76
|
| 27-06-2024 |
530.555 |
0,69%
|
14,49
|
14,39
|
14,63
|
14,60
|
| 26-06-2024 |
670.681 |
-1,36%
|
14,70
|
14,45
|
14,765
|
14,50
|
| 25-06-2024 |
330.216 |
-2,52%
|
15,01
|
14,64
|
15,01
|
14,70
|
| 24-06-2024 |
570.573 |
1,75%
|
14,85
|
14,82
|
15,175
|
15,08
|
| 21-06-2024 |
1.661.019 |
1,51%
|
14,60
|
14,50
|
14,85
|
14,82
|
| 20-06-2024 |
592.687 |
-1,29%
|
14,79
|
14,445
|
14,84
|
14,60
|
| 19-06-2024 |
592.425 |
0,00%
|
15,12
|
14,78
|
15,475
|
14,79
|
| 18-06-2024 |
592.425 |
-2,44%
|
15,12
|
14,78
|
15,475
|
14,79
|
| 17-06-2024 |
785.579 |
0,13%
|
15,04
|
14,97
|
15,225
|
15,18
|
| 14-06-2024 |
813.275 |
-3,62%
|
15,90
|
15,10
|
15,55
|
15,16
|
| 13-06-2024 |
474.704 |
-1,38%
|
15,90
|
15,50
|
15,97
|
15,73
|
| 12-06-2024 |
2.009.690 |
2,11%
|
16,03
|
15,85
|
16,30
|
15,95
|
| 11-06-2024 |
1.163.035 |
1,04%
|
15,48
|
15,24
|
15,615
|
15,62
|
| 10-06-2024 |
991.814 |
-1,34%
|
15,48
|
15,13
|
15,625
|
15,46
|
| 07-06-2024 |
567.773 |
-1,26%
|
15,67
|
15,54
|
15,78
|
15,67
|
| 06-06-2024 |
864.182 |
-1,31%
|
15,73
|
15,71
|
16,24
|
15,87
|
| 05-06-2024 |
922.816 |
2,49%
|
15,73
|
15,64
|
16,07
|
16,08
|
| 04-06-2024 |
817.571 |
-0,70%
|
15,73
|
15,645
|
15,93
|
15,69
|
| 03-06-2024 |
905.679 |
0,00%
|
16,00
|
15,745
|
16,04
|
15,80
|
| 31-05-2024 |
1.057.143 |
1,39%
|
15,85
|
15,565
|
15,92
|
16,01
|
| 30-05-2024 |
1.048.338 |
-0,63%
|
16,05
|
15,77
|
16,22
|
15,79
|
| 29-05-2024 |
1.048.260 |
-1,73%
|
16,00
|
15,87
|
16,335
|
15,89
|
| 28-05-2024 |
1.193.200 |
-0,43%
|
16,24
|
16,02
|
16,24
|
16,17
|
| 27-05-2024 |
748.387 |
0,00%
|
16,11
|
16,01
|
16,25
|
16,24
|
| 24-05-2024 |
748.387 |
0,81%
|
16,11
|
16,01
|
16,25
|
16,24
|
| 23-05-2024 |
741.291 |
-0,50%
|
16,31
|
15,94
|
16,24
|
16,03
|
| 22-05-2024 |
1.200.853 |
-1,65%
|
16,31
|
15,965
|
16,45
|
16,11
|
| 21-05-2024 |
832.423 |
-0,30%
|
16,30
|
16,25
|
16,62
|
16,38
|
| 20-05-2024 |
1.058.241 |
-3,30%
|
16,94
|
16,33
|
16,96
|
16,43
|
| 17-05-2024 |
853.877 |
-0,29%
|
17,03
|
16,89
|
17,16
|
16,99
|
| 16-05-2024 |
1.004.433 |
-1,16%
|
17,53
|
16,92
|
17,21
|
17,04
|
| 15-05-2024 |
1.064.744 |
-0,46%
|
17,53
|
17,15
|
17,63
|
17,24
|
| 14-05-2024 |
937.880 |
0,58%
|
17,53
|
17,275
|
17,55
|
17,32
|
| 13-05-2024 |
1.395.041 |
3,55%
|
17,26
|
16,75
|
17,31
|
17,22
|
| 10-05-2024 |
1.025.313 |
-3,59%
|
17,26
|
16,41
|
17,33
|
16,63
|
| 09-05-2024 |
1.535.689 |
-3,86%
|
16,79
|
16,71
|
17,345
|
16,1901
|
| 08-05-2024 |
2.413.701 |
-4,21%
|
16,15
|
15,71
|
16,99
|
16,84
|
| 07-05-2024 |
1.333.481 |
-0,45%
|
18,00
|
17,57
|
18,015
|
17,80
|
| 06-05-2024 |
1.644.604 |
4,87%
|
17,23
|
17,23
|
17,93
|
17,88
|
| 03-05-2024 |
524.705 |
0,65%
|
17,23
|
16,91
|
17,33
|
17,05
|
| 02-05-2024 |
606.788 |
0,53%
|
16,94
|
16,54
|
17,055
|
16,96
|
| 01-05-2024 |
1.001.991 |
-0,18%
|
17,22
|
16,645
|
17,205
|
16,87
|
| 30-04-2024 |
601.271 |
-2,37%
|
17,22
|
16,83
|
17,38
|
16,90
|
| 29-04-2024 |
509.430 |
2,42%
|
17,12
|
17,10
|
17,395
|
17,38
|
| 26-04-2024 |
912.602 |
-0,93%
|
17,01
|
16,94
|
17,375
|
16,97
|
| 25-04-2024 |
343.216 |
-1,21%
|
17,01
|
16,8505
|
17,19
|
17,13
|
| 24-04-2024 |
662.653 |
-2,09%
|
17,01
|
17,33
|
17,84
|
17,34
|
| 23-04-2024 |
1.101.179 |
3,26%
|
17,01
|
17,1999
|
17,755
|
17,75
|
| 22-04-2024 |
680.181 |
1,66%
|
17,01
|
16,90
|
17,18
|
17,19
|
| 19-04-2024 |
685.104 |
0,24%
|
17,61
|
16,705
|
17,08
|
16,91
|
| 18-04-2024 |
859.151 |
-0,65%
|
17,61
|
16,715
|
17,0775
|
16,87
|
| 17-04-2024 |
383.682 |
0,30%
|
17,61
|
16,88
|
17,09
|
16,98
|
| 16-04-2024 |
576.017 |
0,24%
|
17,61
|
16,67
|
17,055
|
16,93
|
| 15-04-2024 |
921.317 |
-3,38%
|
17,61
|
16,8725
|
17,63
|
16,89
|
| 12-04-2024 |
798.035 |
-1,80%
|
17,89
|
17,435
|
17,68
|
17,48
|
| 11-04-2024 |
643.818 |
-0,45%
|
17,89
|
17,75
|
17,985
|
17,80
|
| 10-04-2024 |
894.612 |
-1,38%
|
17,62
|
17,62
|
18,02
|
17,88
|
| 09-04-2024 |
912.400 |
0,22%
|
18,12
|
17,86
|
18,235
|
18,13
|
| 08-04-2024 |
784.879 |
-1,15%
|
18,38
|
17,74
|
18,475
|
18,09
|
| 05-04-2024 |
673.782 |
-2,09%
|
18,58
|
18,30
|
18,685
|
18,30
|
| 04-04-2024 |
786.238 |
-1,74%
|
18,58
|
18,65
|
19,325
|
18,69
|
| 03-04-2024 |
696.088 |
1,44%
|
18,58
|
18,5422
|
19,09
|
19,02
|
| 02-04-2024 |
651.431 |
-0,21%
|
18,47
|
18,395
|
18,88
|
18,75
|
| 01-04-2024 |
851.932 |
-1,42%
|
19,05
|
18,745
|
19,12
|
18,79
|
| 28-03-2024 |
656.004 |
-0,83%
|
19,27
|
19,04
|
19,35
|
19,06
|
| 27-03-2024 |
911.780 |
2,07%
|
18,88
|
18,88
|
19,235
|
19,22
|
| 26-03-2024 |
920.020 |
-0,32%
|
19,14
|
18,80
|
19,445
|
18,83
|
| 25-03-2024 |
874.546 |
-1,72%
|
19,22
|
18,89
|
19,31
|
18,89
|
| 22-03-2024 |
1.106.426 |
-1,49%
|
19,61
|
19,185
|
19,76
|
19,22
|
| 21-03-2024 |
1.199.279 |
3,45%
|
18,98
|
18,895
|
19,51
|
19,51
|
| 20-03-2024 |
1.265.462 |
1,45%
|
18,66
|
18,4101
|
18,9725
|
18,86
|
| 19-03-2024 |
1.185.539 |
4,32%
|
17,75
|
17,65
|
18,6869
|
18,59
|
| 18-03-2024 |
1.742.713 |
-5,26%
|
18,54
|
17,78
|
18,8198
|
17,82
|
| 15-03-2024 |
4.963.614 |
0,91%
|
18,54
|
18,475
|
18,845
|
18,81
|
| 14-03-2024 |
1.336.738 |
-1,22%
|
19,01
|
18,47
|
19,12
|
18,64
|
| 13-03-2024 |
783.200 |
0,69%
|
18,60
|
18,58
|
19,025
|
18,87
|
| 12-03-2024 |
714.863 |
-1,16%
|
18,96
|
18,61
|
18,995
|
18,74
|
| 11-03-2024 |
1.174.218 |
-0,53%
|
19,18
|
18,95
|
19,27
|
18,96
|
| 08-03-2024 |
1.234.942 |
0,16%
|
19,18
|
19,04
|
19,455
|
19,06
|
| 07-03-2024 |
991.804 |
0,79%
|
18,89
|
18,765
|
19,14
|
19,03
|
| 06-03-2024 |
767.661 |
0,75%
|
18,89
|
18,68
|
19,09
|
18,88
|
| 05-03-2024 |
1.114.550 |
-2,04%
|
18,89
|
18,64
|
19,045
|
18,74
|
| 04-03-2024 |
1.221.833 |
-0,52%
|
19,35
|
18,97
|
19,47
|
19,13
|
| 01-03-2024 |
1.128.104 |
1,42%
|
19,02
|
18,85
|
19,33
|
19,23
|
| 29-02-2024 |
1.103.392 |
0,53%
|
19,17
|
18,88
|
19,17
|
18,96
|
Por favor leia o