BiG | O banco que entende os seus valores.

Sonos Inc (SONO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/10/2025	469.793	2,60%	16,69	16,64	17,12	16,94
17/10/2025	403.308	0,18%	16,46	16,24	16,82	16,51
16/10/2025	469.755	0,24%	16,50	16,37	17,10	16,48
15/10/2025	643.823	2,98%	16,17	16,075	16,53	16,44
14/10/2025	735.732	-3,18%	16,10	15,84	16,34	15,965
13/10/2025	555.708	-0,12%	16,92	16,47	16,92	16,49
10/10/2025	872.681	-6,88%	17,76	16,34	17,78	16,51
09/10/2025	437.426	-1,72%	18,00	17,41	18,005	17,73
08/10/2025	747.490	2,79%	17,63	17,51	18,06	18,04
07/10/2025	990.570	-1,46%	17,88	17,32	17,92	17,55
06/10/2025	1.089.347	4,70%	17,18	16,94	17,85	17,81
03/10/2025	843.371	1,25%	16,88	16,88	17,53	17,01
02/10/2025	617.151	2,50%	16,48	16,40	16,82	16,80
01/10/2025	861.499	3,73%	15,63	15,63	16,44	16,39
30/09/2025	625.828	2,07%	15,44	15,43	15,89	15,80
29/09/2025	691.836	1,18%	15,42	15,24	15,52	15,48
26/09/2025	449.558	0,07%	15,31	15,15	15,525	15,30
25/09/2025	828.276	0,92%	14,99	14,775	15,31	15,29
24/09/2025	607.721	-2,45%	15,51	15,12	15,66	15,15
23/09/2025	617.293	-0,19%	15,53	15,51	15,95	15,53
22/09/2025	566.900	-0,06%	15,50	15,50	15,775	15,56
19/09/2025	1.851.568	0,52%	15,45	15,365	15,64	15,57
18/09/2025	608.524	2,65%	15,25	15,15	15,555	15,49
17/09/2025	538.822	-2,80%	15,49	15,075	15,71	15,09
16/09/2025	861.142	-0,22%	15,51	15,23	15,54	15,525
15/09/2025	948.583	2,84%	15,27	15,255	15,65	15,56
12/09/2025	473.779	-0,10%	15,14	14,86	15,19	15,13
11/09/2025	793.128	3,17%	14,84	14,80	15,15	15,145
10/09/2025	674.228	-2,07%	15,00	14,665	15,12	14,68
09/09/2025	590.311	1,63%	14,76	14,735	15,06	14,99
08/09/2025	703.820	0,41%	14,75	14,63	14,94	14,75
05/09/2025	802.496	2,23%	14,40	14,375	14,78	14,69
04/09/2025	847.114	2,13%	14,18	14,085	14,37	14,37
03/09/2025	596.728	2,40%	13,74	13,71	14,19	14,07
02/09/2025	572.106	-1,29%	13,54	13,47	13,77	13,74
29/08/2025	527.027	-0,64%	14,01	13,805	14,13	13,92
28/08/2025	736.575	0,50%	13,97	13,86	14,22	14,01
27/08/2025	687.724	2,20%	13,52	13,52	13,965	13,94
26/08/2025	893.706	2,10%	13,34	13,34	13,765	13,64
25/08/2025	443.738	0,79%	13,22	13,13	13,405	13,36
22/08/2025	631.629	2,91%	12,92	12,92	13,40	13,255
21/08/2025	554.236	-0,27%	12,79	12,64	12,915	12,88
20/08/2025	988.159	-2,97%	13,20	12,90	13,26	12,915
19/08/2025	1.010.035	-2,35%	13,66	13,20	13,70	13,31
18/08/2025	1.097.852	5,17%	12,96	12,96	13,93	13,63
15/08/2025	855.809	-1,67%	13,26	12,925	13,32	12,96
14/08/2025	796.090	-1,49%	13,08	13,07	13,335	13,18
13/08/2025	1.728.229	4,37%	12,79	12,79	13,41	13,38
12/08/2025	1.216.486	13,45%	11,75	11,69	12,93	12,82
11/08/2025	690.706	-0,26%	11,33	11,22	11,53	11,30
08/08/2025	743.372	3,28%	10,97	10,755	11,34	11,33
07/08/2025	1.200.385	-0,63%	11,70	10,12	11,70	10,97
06/08/2025	1.188.317	1,66%	11,09	10,95	11,27	11,04
05/08/2025	804.005	-0,09%	10,96	10,74	10,99	10,86
04/08/2025	501.169	4,92%	10,55	10,485	10,87	10,87
01/08/2025	853.554	-4,16%	10,56	10,23	10,56	10,36
31/07/2025	658.060	-5,18%	11,30	10,80	11,39	10,81
30/07/2025	872.355	0,80%	11,81	11,325	12,09	11,40
29/07/2025	868.415	-1,14%	11,47	11,035	11,535	11,31
28/07/2025	1.115.902	1,69%	11,32	11,19	11,485	11,44
25/07/2025	686.430	-0,27%	11,38	10,965	11,40	11,25
24/07/2025	717.046	0,89%	11,14	11,085	11,32	11,28
23/07/2025	785.738	4,10%	10,90	10,84	11,425	11,18
22/07/2025	619.911	1,32%	10,60	10,55	10,785	10,74
21/07/2025	565.483	0,76%	10,62	10,585	10,815	10,60
18/07/2025	608.702	-1,41%	10,78	10,49	10,78	10,52
17/07/2025	744.406	1,04%	10,62	10,59	10,825	10,67
16/07/2025	506.491	0,28%	10,62	10,285	10,62	10,56
15/07/2025	430.801	-1,59%	10,79	10,51	10,84	10,53
14/07/2025	601.339	1,61%	10,48	10,39	10,775	10,70
11/07/2025	508.854	-5,05%	10,93	10,52	10,95	10,53
10/07/2025	436.337	1,84%	10,90	10,81	11,12	11,09
09/07/2025	711.962	1,21%	10,85	10,685	11,01	10,89
08/07/2025	671.914	-0,28%	10,72	10,56	10,945	10,76
07/07/2025	569.516	-2,97%	10,88	10,765	11,13	10,79
04/07/2025	694.859	1,08%	11,30	11,09	11,38	11,12
03/07/2025	364.814	-0,89%	11,30	11,09	11,38	11,12
02/07/2025	568.499	0,90%	10,93	10,83	11,295	11,22
01/07/2025	837.126	2,87%	10,70	10,69	11,39	11,12
30/06/2025	706.344	0,75%	10,75	10,64	10,81	10,81
27/06/2025	833.016	1,90%	10,65	10,56	10,805	10,73
26/06/2025	688.447	-2,05%	10,80	10,52	10,865	10,53
25/06/2025	618.409	3,97%	10,60	10,52	10,88	10,75
24/06/2025	748.262	2,78%	10,08	10,08	10,385	10,34
23/06/2025	549.640	1,51%	9,85	9,67	10,095	10,06
20/06/2025	1.334.416	-0,20%	10,06	9,805	10,10	9,91
19/06/2025	1.284.171	0,00%	10,03	9,925	10,25	9,93
18/06/2025	783.813	-1,39%	10,03	9,925	10,245	9,93
17/06/2025	604.510	-2,89%	10,44	10,05	10,49	10,07
16/06/2025	572.559	4,54%	10,04	9,92	10,395	10,37
13/06/2025	561.924	-2,46%	9,92	9,775	10,08	9,92
12/06/2025	476.094	0,89%	9,95	9,90	10,32	10,17
11/06/2025	477.208	-4,09%	10,64	10,055	10,64	10,08
10/06/2025	411.777	0,48%	10,48	10,42	10,70	10,51
09/06/2025	503.250	4,18%	10,18	10,16	10,595	10,46
06/06/2025	425.293	-0,20%	10,16	9,965	10,215	10,04
05/06/2025	501.437	-0,98%	10,13	10,04	10,32	10,06
04/06/2025	447.569	-0,59%	10,22	10,115	10,375	10,16
03/06/2025	655.848	1,19%	10,13	10,06	10,36	10,22
02/06/2025	670.237	-1,75%	10,25	9,85	10,29	10,10