Sonos Inc (SONO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.471.232	0,37%	18,81	18,64	19,215	18,86
27-02-2024	1.374.764	0,05%	18,81	18,40	19,145	18,79
26-02-2024	1.269.138	0,97%	18,57	18,35	18,80	18,78
23-02-2024	1.426.042	0,49%	18,38	18,16	18,63	18,60
22-02-2024	842.577	0,43%	18,42	18,34	18,675	18,51
21-02-2024	1.217.681	-0,97%	18,42	18,315	18,61	18,43
20-02-2024	1.210.769	0,81%	18,15	18,15	18,645	18,61
19-02-2024	946.910	0,00%	18,91	18,46	19,05	18,46
16-02-2024	946.910	-1,23%	18,91	18,46	19,05	18,46
15-02-2024	1.816.838	2,94%	18,87	18,805	19,285	19,24
14-02-2024	1.757.848	2,92%	18,53	18,285	18,94	18,69
13-02-2024	1.617.959	-1,63%	17,78	17,6701	18,525	18,16
12-02-2024	1.913.382	0,87%	18,38	18,21	18,63	18,46
09-02-2024	1.841.663	0,61%	18,35	18,125	18,51	18,30
08-02-2024	2.908.794	-5,65%	19,21	18,0225	19,62	18,19
07-02-2024	6.932.985	17,13%	18,31	18,00	19,449	19,28
06-02-2024	1.519.332	3,98%	15,72	15,70	16,50	16,46
05-02-2024	1.227.099	-1,00%	15,82	15,56	15,989	15,83
02-02-2024	733.878	0,82%	15,62	15,50	16,07	15,99
01-02-2024	522.310	1,80%	15,90	15,535	15,89	15,86
31-01-2024	787.887	-2,69%	15,90	15,57	16,22	15,58
30-01-2024	987.358	-3,32%	16,40	15,9113	16,41	16,01
29-01-2024	904.534	1,72%	16,28	16,15	16,595	16,56
26-01-2024	694.956	0,37%	16,32	16,215	16,53	16,28
25-01-2024	861.276	-0,25%	16,46	16,19	16,57	16,22
24-01-2024	921.424	-2,23%	16,87	16,125	16,88	16,26
23-01-2024	669.024	-0,66%	16,44	16,555	16,945	16,63
22-01-2024	1.095.912	2,51%	16,44	16,43	16,81	16,74
19-01-2024	1.458.509	3,42%	15,33	15,655	16,39	16,33
18-01-2024	1.065.327	4,09%	15,33	15,33	15,81	15,79
17-01-2024	1.179.396	-3,50%	16,12	15,00	15,43	15,17
16-01-2024	876.770	-3,91%	16,12	15,665	16,23	15,72
15-01-2024	730.339	-1,56%	16,72	16,305	16,84	16,36
12-01-2024	730.339	-1,56%	16,72	16,305	16,84	16,36
11-01-2024	635.390	-1,13%	16,72	16,36	16,7546	16,62
10-01-2024	707.489	1,51%	16,69	16,51	16,90	16,81
09-01-2024	619.520	-0,72%	16,45	16,43	16,641	16,56
08-01-2024	1.211.565	3,60%	16,19	16,18	16,905	16,68
05-01-2024	599.344	2,03%	15,66	15,57	16,089	16,10
04-01-2024	556.903	0,06%	15,78	15,70	15,945	15,78
03-01-2024	1.219.536	-5,46%	16,30	15,69	16,34	15,77
02-01-2024	1.005.422	-2,68%	16,90	16,54	17,01	16,68
29-12-2023	683.122	-1,38%	17,35	17,12	17,44	17,14
28-12-2023	684.375	-0,40%	17,34	17,315	17,5595	17,38
27-12-2023	785.485	0,12%	17,34	17,34	17,645	17,45
26-12-2023	706.550	1,34%	17,23	17,1836	17,565	17,43
22-12-2023	649.608	-1,21%	17,18	17,07	17,41	17,20
21-12-2023	934.759	2,65%	17,18	17,04	17,425	17,41
20-12-2023	1.132.793	-1,22%	17,18	16,94	17,49	16,96
19-12-2023	895.593	1,18%	17,08	17,00	17,175	17,17
18-12-2023	1.487.246	-0,24%	17,03	16,83	17,13	16,97
15-12-2023	3.446.287	-2,07%	17,07	17,03	17,41	17,01
14-12-2023	1.771.995	2,12%	17,36	16,855	17,485	17,37
13-12-2023	1.319.480	2,53%	16,66	16,43	17,04	17,01
12-12-2023	1.695.882	3,82%	16,63	16,42	16,755	16,59
11-12-2023	1.296.595	-1,18%	16,06	15,86	16,18	15,98
08-12-2023	949.620	1,13%	15,90	15,88	16,27	16,17
07-12-2023	1.146.783	0,88%	15,90	15,69	16,065	15,99
06-12-2023	1.226.371	0,57%	15,90	15,85	16,245	15,85
05-12-2023	1.893.261	0,45%	15,58	15,51	15,885	15,76
04-12-2023	1.148.399	0,13%	15,04	15,5165	15,925	15,69
01-12-2023	1.768.512	3,78%	15,04	14,95	15,715	15,67
30-11-2023	1.082.256	-0,26%	15,26	15,04	15,34	15,10
29-11-2023	1.266.967	1,27%	15,00	14,975	15,34	15,14
28-11-2023	1.258.434	1,84%	14,64	14,46	14,98	14,95
27-11-2023	1.202.766	1,10%	14,42	14,2108	14,85	14,68
24-11-2023	783.582	1,55%	13,71	14,078	14,58	14,46
23-11-2023	1.052.448	1,64%	13,71	14,17	14,54	14,26
22-11-2023	1.049.232	1,50%	13,71	14,17	14,54	14,24
21-11-2023	1.947.662	-2,03%	13,71	13,78	14,27	14,03
20-11-2023	2.259.769	4,45%	13,71	13,66	14,405	14,32
17-11-2023	3.193.323	3,16%	13,40	13,2329	13,74	13,71
16-11-2023	8.057.932	17,09%	11,87	11,5432	13,475	13,29
15-11-2023	2.519.550	0,82%	11,27	11,27	11,69	11,3518
14-11-2023	2.267.030	6,13%	11,00	11,00	11,41	11,26
13-11-2023	1.098.271	-1,22%	10,67	10,495	10,77	10,55
10-11-2023	1.197.000	3,09%	10,41	10,36	10,70	10,68
09-11-2023	1.531.711	-4,16%	10,79	10,245	10,885	10,36
08-11-2023	1.123.981	0,28%	10,79	10,51	10,885	10,81
07-11-2023	1.857.912	-4,60%	10,69	10,10	10,84	10,78
06-11-2023	1.080.891	-0,35%	11,45	11,24	11,398	11,30
03-11-2023	1.173.882	2,07%	11,32	11,09	11,398	11,34
02-11-2023	1.028.397	4,22%	10,70	10,735	11,11	11,11
01-11-2023	1.274.525	-1,11%	10,70	10,355	10,81	10,66
31-10-2023	1.092.220	3,85%	10,37	10,36	10,83	10,78
30-10-2023	1.224.568	5,27%	9,98	9,98	10,42	10,38
27-10-2023	918.741	-1,15%	10,04	9,78	10,10	9,895
26-10-2023	1.875.848	1,21%	9,90	9,84	10,27	10,01
25-10-2023	2.807.295	-8,85%	11,08	9,84	11,22	9,89
24-10-2023	1.243.362	-1,81%	11,08	10,835	11,22	10,85
23-10-2023	1.296.605	-2,50%	11,10	10,91	11,18	10,91
20-10-2023	1.164.008	-1,24%	11,31	11,18	11,3901	11,19
19-10-2023	1.243.742	-0,35%	11,58	11,09	11,50	11,33
18-10-2023	896.379	-2,82%	11,58	11,33	11,58	11,37
17-10-2023	1.409.912	3,72%	11,22	11,22	11,825	11,70
16-10-2023	1.154.186	2,83%	11,05	10,92	11,385	11,28
13-10-2023	1.710.871	-4,02%	11,43	10,8221	11,43	10,97
12-10-2023	1.258.227	-3,54%	11,82	11,41	11,82	11,43
11-10-2023	1.052.767	-2,15%	12,16	11,85	12,24	11,85
10-10-2023	905.653	-0,66%	12,31	12,11	12,42	12,11