Sonos Inc (SONO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	986.418	-2,17%	12,45	12,11	12,32	12,19
06/10/2023	758.229	-1,03%	12,45	12,3465	12,55	12,46
05/10/2023	982.582	-0,16%	12,62	12,325	12,62	12,59
04/10/2023	909.465	-1,02%	12,76	12,46	12,82	12,61
03/10/2023	855.019	-0,55%	12,76	12,71	12,8468	12,74
02/10/2023	794.380	-0,78%	12,86	12,705	12,93	12,81
29/09/2023	778.472	2,22%	12,76	12,71	12,975	12,91
28/09/2023	730.446	0,24%	12,65	12,51	12,70	12,63
27/09/2023	973.922	0,00%	12,72	12,44	12,71	12,60
26/09/2023	752.526	-1,95%	12,72	12,56	12,75	12,60
25/09/2023	587.183	0,23%	12,75	12,71	12,86	12,85
22/09/2023	800.706	-0,77%	13,06	12,82	13,015	12,82
21/09/2023	757.689	-2,34%	13,06	12,90	13,11	12,92
20/09/2023	1.212.760	2,16%	13,25	13,17	13,54	13,23
19/09/2023	780.261	0,08%	12,81	12,7818	13,005	12,85
18/09/2023	2.380.013	-3,46%	13,24	12,80	13,2551	12,84
15/09/2023	4.726.357	1,06%	13,25	12,92	13,67	13,30
14/09/2023	1.043.705	0,15%	13,29	13,12	13,32	13,16
13/09/2023	755.182	-1,05%	13,29	13,085	13,33	13,14
12/09/2023	838.289	-0,15%	13,29	13,19	13,51	13,28
11/09/2023	829.572	-0,15%	13,36	13,17	13,3962	13,30
08/09/2023	837.794	0,76%	13,48	13,21	13,565	13,32
07/09/2023	854.967	-1,42%	13,28	13,125	13,32	13,22
06/09/2023	770.418	-0,67%	13,57	13,295	13,75	13,41
05/09/2023	1.060.645	-0,52%	13,51	13,29	13,57	13,50
04/09/2023	1.054.450	-1,52%	13,88	13,48	14,02	13,57
01/09/2023	1.054.450	-1,52%	13,88	13,48	14,02	13,57
31/08/2023	882.200	0,22%	13,76	13,645	13,92	13,78
30/08/2023	692.016	-0,87%	13,85	13,695	13,945	13,75
29/08/2023	1.473.854	1,69%	13,62	13,57	13,97	13,87
28/08/2023	668.500	-0,29%	13,69	13,55	13,83	13,64
25/08/2023	899.830	0,66%	13,60	13,445	13,78	13,68
24/08/2023	1.254.225	-1,38%	13,75	13,555	13,88	13,59
23/08/2023	1.116.613	-0,79%	13,89	13,775	14,06	13,78
22/08/2023	1.756.012	0,95%	13,80	13,77	14,025	13,89
21/08/2023	1.363.694	0,07%	13,77	13,7325	14,1099	13,76
18/08/2023	1.195.668	0,94%	13,88	13,62	13,995	13,99
17/08/2023	1.748.537	-0,07%	13,88	13,785	14,09	13,86
16/08/2023	1.207.150	-4,21%	14,36	13,85	14,47	13,87
15/08/2023	2.530.220	3,50%	13,99	13,95	14,53	14,48
14/08/2023	1.356.904	-1,06%	14,03	13,69	14,11	13,99
11/08/2023	2.066.661	-3,42%	14,55	14,025	14,70	14,14
10/08/2023	5.643.618	-6,39%	16,60	14,605	17,08	14,64
09/08/2023	1.966.407	-1,45%	15,84	15,205	15,8727	15,64
08/08/2023	1.468.499	-0,81%	16,26	15,43	15,875	15,87
07/08/2023	1.429.463	-1,60%	16,82	15,705	16,34	16,00
04/08/2023	730.177	-2,98%	16,82	16,185	16,85	16,26
03/08/2023	727.232	0,24%	16,56	16,325	16,795	16,76
02/08/2023	550.874	-3,30%	17,07	16,71	17,12	16,72
01/08/2023	520.476	0,88%	17,03	16,885	17,3198	17,29
31/07/2023	761.328	0,47%	17,09	17,025	17,28	17,15
28/07/2023	897.292	-0,06%	17,32	16,94	17,45	17,07
27/07/2023	580.126	-1,33%	17,45	17,01	17,52	17,08
26/07/2023	969.409	2,79%	16,80	16,80	17,495	17,31
25/07/2023	764.127	1,63%	16,59	16,53	16,91	16,84
24/07/2023	563.626	2,79%	16,12	16,11	16,65	16,57
21/07/2023	680.150	-1,10%	17,22	16,06	16,60	16,12
20/07/2023	1.151.750	-5,84%	17,22	16,27	17,25	16,30
19/07/2023	662.147	-0,57%	17,52	17,25	17,59	17,31
18/07/2023	994.818	0,75%	17,25	17,22	17,67	17,41
17/07/2023	801.797	0,88%	17,02	16,91	17,415	17,28
14/07/2023	954.015	-1,78%	17,41	16,945	17,41	17,13
13/07/2023	1.030.149	1,69%	17,20	17,09	17,505	17,44
12/07/2023	792.490	1,60%	17,09	16,91	17,185	17,15
11/07/2023	962.157	1,32%	16,79	16,74	17,235	16,88
10/07/2023	1.110.726	2,78%	16,22	16,20	16,685	16,66
07/07/2023	963.881	1,95%	15,95	15,945	16,38	16,21
06/07/2023	1.421.299	-0,50%	15,70	15,62	16,15	15,90
05/07/2023	959.209	-1,60%	16,22	15,76	16,22	15,98
04/07/2023	457.746	-0,06%	16,42	16,24	16,57	16,32
03/07/2023	457.739	-0,92%	16,42	16,24	16,57	16,18
30/06/2023	982.403	1,87%	16,09	15,99	16,465	16,33
29/06/2023	1.189.986	2,30%	15,59	15,59	16,045	16,03
28/06/2023	597.710	0,06%	15,59	15,495	15,71	15,67
27/06/2023	835.438	2,55%	15,13	15,23	15,745	15,66
26/06/2023	1.346.282	0,46%	15,13	14,95	15,40	15,27
23/06/2023	1.436.920	-2,60%	15,62	15,11	15,66	15,35
22/06/2023	1.095.573	-0,57%	15,74	15,50	15,76	15,76
21/06/2023	1.157.601	-1,06%	15,86	15,75	16,085	15,85
20/06/2023	1.665.715	-1,23%	16,08	15,995	16,30	16,02
19/06/2023	2.075.392	0,50%	16,32	16,12	16,435	16,22
16/06/2023	2.075.392	0,50%	16,32	16,12	16,435	16,22
15/06/2023	995.297	2,80%	15,59	15,51	16,17	16,14
14/06/2023	1.524.216	-3,62%	16,20	15,59	16,37	15,70
13/06/2023	1.115.670	1,69%	16,16	16,1236	16,36	16,29
12/06/2023	941.537	1,46%	15,96	15,87	16,075	16,02
09/06/2023	1.263.319	-1,25%	16,02	15,525	16,07	15,79
08/06/2023	746.940	0,57%	15,94	15,81	16,045	15,99
07/06/2023	1.114.402	-0,50%	16,10	15,80	16,21	15,90
06/06/2023	1.665.181	3,77%	15,45	15,35	16,07	15,98
05/06/2023	1.585.102	4,91%	14,66	14,60	15,45	15,40
02/06/2023	1.740.399	2,59%	14,48	14,335	14,70	14,68
01/06/2023	1.850.648	-1,51%	15,34	14,27	14,62	14,31
31/05/2023	1.924.688	6,35%	14,68	14,51	15,53	14,53
30/05/2023	1.924.688	6,35%	14,68	14,51	15,53	15,42
29/05/2023	1.419.211	0,76%	14,38	14,2973	14,595	14,50
26/05/2023	1.419.211	0,76%	14,38	14,2973	14,595	14,50
25/05/2023	1.182.658	-0,69%	14,45	14,20	14,5799	14,39
24/05/2023	1.448.159	-3,91%	15,06	14,475	15,09	14,49
23/05/2023	1.598.588	0,74%	14,91	14,85	15,28	15,08