Sonos Inc (SONO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 06/02/2026 |
1.154.589 |
3,14%
|
16,71
|
16,46
|
17,21
|
17,08
|
| 05/02/2026 |
1.350.381 |
6,43%
|
15,30
|
15,30
|
16,58
|
16,56
|
| 04/02/2026 |
3.101.931 |
6,36%
|
16,10
|
14,75
|
17,31
|
15,56
|
| 03/02/2026 |
1.881.704 |
-1,42%
|
14,83
|
14,33
|
15,21
|
14,63
|
| 02/02/2026 |
635.107 |
3,41%
|
14,43
|
14,23
|
15,00
|
14,84
|
| 30/01/2026 |
790.371 |
0,07%
|
14,37
|
14,12
|
14,55
|
14,35
|
| 29/01/2026 |
520.506 |
-1,58%
|
14,55
|
14,18
|
14,56
|
14,34
|
| 28/01/2026 |
477.999 |
-1,15%
|
14,80
|
14,495
|
15,08
|
14,57
|
| 27/01/2026 |
457.880 |
-1,80%
|
15,06
|
14,645
|
15,06
|
14,74
|
| 26/01/2026 |
652.244 |
0,67%
|
14,86
|
14,86
|
15,32
|
15,01
|
| 23/01/2026 |
589.867 |
-3,99%
|
15,42
|
14,80
|
15,42
|
14,91
|
| 22/01/2026 |
432.429 |
-0,26%
|
15,71
|
15,50
|
15,84
|
15,53
|
| 21/01/2026 |
587.187 |
1,63%
|
15,50
|
15,38
|
15,81
|
15,57
|
| 20/01/2026 |
785.152 |
-3,34%
|
15,37
|
15,07
|
15,73
|
15,32
|
| 16/01/2026 |
457.318 |
-0,50%
|
15,97
|
15,815
|
16,20
|
15,85
|
| 15/01/2026 |
458.399 |
-1,67%
|
16,23
|
15,82
|
16,27
|
15,93
|
| 14/01/2026 |
613.131 |
-4,65%
|
16,99
|
16,03
|
17,08
|
16,20
|
| 13/01/2026 |
524.156 |
0,77%
|
16,87
|
16,79
|
17,23
|
16,99
|
| 12/01/2026 |
658.236 |
1,38%
|
16,61
|
16,49
|
17,06
|
16,86
|
| 09/01/2026 |
509.723 |
-0,78%
|
16,81
|
16,56
|
17,00
|
16,63
|
| 08/01/2026 |
461.817 |
0,66%
|
16,51
|
16,51
|
16,99
|
16,76
|
| 07/01/2026 |
604.035 |
-2,29%
|
17,04
|
16,24
|
17,04
|
16,65
|
| 06/01/2026 |
692.761 |
-5,86%
|
17,86
|
16,895
|
17,86
|
17,04
|
| 20/11/2025 |
558.096 |
-1,36%
|
16,52
|
15,78
|
16,62
|
15,95
|
| 19/11/2025 |
595.586 |
-0,68%
|
16,28
|
16,14
|
16,81
|
16,17
|
| 18/11/2025 |
609.294 |
2,52%
|
16,34
|
15,925
|
16,48
|
16,28
|
| 17/11/2025 |
831.609 |
-4,11%
|
16,30
|
15,85
|
16,31
|
15,88
|
| 14/11/2025 |
415.587 |
-0,12%
|
16,37
|
16,23
|
16,73
|
16,56
|
| 13/11/2025 |
439.792 |
-3,10%
|
17,01
|
16,50
|
17,05
|
16,58
|
| 12/11/2025 |
582.584 |
1,30%
|
16,89
|
16,89
|
17,365
|
17,11
|
| 11/11/2025 |
619.098 |
1,38%
|
16,76
|
16,70
|
17,21
|
16,89
|
| 10/11/2025 |
574.650 |
2,27%
|
16,49
|
16,49
|
17,04
|
16,66
|
| 07/11/2025 |
869.596 |
0,00%
|
16,29
|
15,94
|
16,46
|
16,29
|
| 06/11/2025 |
661.446 |
-2,10%
|
17,17
|
16,00
|
17,20
|
16,29
|
| 05/11/2025 |
1.280.380 |
1,40%
|
16,94
|
15,93
|
17,89
|
16,64
|
| 04/11/2025 |
893.810 |
-2,38%
|
16,45
|
15,96
|
16,68
|
16,41
|
| 03/11/2025 |
625.006 |
-2,10%
|
17,08
|
16,77
|
17,10
|
16,81
|
| 31/10/2025 |
546.177 |
1,84%
|
16,85
|
16,84
|
17,32
|
17,17
|
| 30/10/2025 |
483.413 |
0,72%
|
16,53
|
16,46
|
16,97
|
16,86
|
| 29/10/2025 |
545.708 |
-3,24%
|
17,11
|
16,56
|
17,18
|
16,74
|
| 28/10/2025 |
317.522 |
-1,82%
|
17,52
|
17,23
|
17,52
|
17,30
|
| 27/10/2025 |
372.905 |
1,26%
|
17,65
|
17,355
|
17,77
|
17,62
|
| 24/10/2025 |
538.304 |
0,17%
|
17,65
|
17,27
|
17,65
|
17,40
|
| 23/10/2025 |
342.899 |
4,83%
|
16,55
|
16,55
|
17,38
|
17,37
|
| 22/10/2025 |
410.256 |
-1,49%
|
16,74
|
16,43
|
17,06
|
16,57
|
| 21/10/2025 |
419.314 |
-0,71%
|
16,92
|
16,81
|
17,105
|
16,82
|
