Sonos Inc (SONO)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
1.038.142 |
-2,93%
|
10,52
|
10,115
|
10,52
|
10,28
|
| 29/05/2025 |
425.235 |
1,15%
|
10,67
|
10,47
|
10,72
|
10,59
|
| 28/05/2025 |
623.153 |
1,55%
|
10,33
|
10,305
|
10,625
|
10,47
|
| 27/05/2025 |
695.436 |
6,40%
|
9,95
|
9,83
|
10,33
|
10,31
|
| 23/05/2025 |
532.616 |
-2,71%
|
9,66
|
9,66
|
9,815
|
9,69
|
| 22/05/2025 |
651.491 |
1,12%
|
9,83
|
9,77
|
10,03
|
9,96
|
| 21/05/2025 |
448.833 |
-6,01%
|
10,27
|
9,84
|
10,36
|
9,85
|
| 20/05/2025 |
511.175 |
-1,32%
|
10,64
|
10,385
|
10,70
|
10,48
|
| 19/05/2025 |
665.524 |
-2,48%
|
10,60
|
10,545
|
10,72
|
10,62
|
| 16/05/2025 |
684.118 |
0,55%
|
10,85
|
10,705
|
10,91
|
10,89
|
| 15/05/2025 |
529.937 |
-0,82%
|
10,82
|
10,72
|
10,90
|
10,83
|
| 14/05/2025 |
670.859 |
-2,85%
|
11,22
|
10,91
|
11,39
|
10,92
|
| 13/05/2025 |
694.289 |
-0,09%
|
11,38
|
11,22
|
11,42
|
11,24
|
| 12/05/2025 |
982.659 |
7,86%
|
11,18
|
10,99
|
11,35
|
11,25
|
| 09/05/2025 |
1.111.364 |
6,00%
|
9,84
|
9,83
|
10,45
|
10,43
|
| 08/05/2025 |
1.407.024 |
9,70%
|
9,23
|
9,23
|
9,925
|
9,84
|
| 07/05/2025 |
1.634.088 |
-2,39%
|
9,31
|
8,73
|
9,31
|
8,97
|
| 06/05/2025 |
472.472 |
-1,71%
|
9,16
|
9,12
|
9,275
|
9,19
|
| 05/05/2025 |
458.264 |
-1,16%
|
9,35
|
9,29
|
9,46
|
9,35
|
| 02/05/2025 |
472.148 |
0,85%
|
9,51
|
9,375
|
9,62
|
9,46
|
| 01/05/2025 |
650.873 |
1,85%
|
9,24
|
9,16
|
9,52
|
9,38
|
| 30/04/2025 |
677.131 |
-2,54%
|
9,16
|
8,99
|
9,285
|
9,21
|
| 29/04/2025 |
691.099 |
3,05%
|
9,14
|
9,11
|
9,495
|
9,45
|
| 28/04/2025 |
495.339 |
-0,54%
|
9,30
|
9,095
|
9,35
|
9,17
|
| 25/04/2025 |
576.793 |
0,77%
|
9,15
|
9,07
|
9,23
|
9,22
|
| 24/04/2025 |
892.127 |
4,81%
|
8,80
|
8,72
|
9,205
|
9,15
|
| 23/04/2025 |
960.285 |
4,93%
|
8,60
|
8,51
|
8,885
|
8,73
|
| 22/04/2025 |
591.939 |
3,10%
|
8,18
|
8,045
|
8,36
|
8,32
|
| 21/04/2025 |
718.769 |
0,00%
|
7,93
|
7,83
|
8,07
|
8,07
|
| 17/04/2025 |
936.737 |
4,81%
|
7,73
|
7,715
|
8,12
|
8,07
|
| 16/04/2025 |
692.679 |
-2,22%
|
7,80
|
7,625
|
7,91
|
7,70
|
| 15/04/2025 |
601.277 |
-1,44%
|
7,93
|
7,79
|
8,10
|
7,875
|
| 14/04/2025 |
687.820 |
-0,13%
|
8,24
|
7,825
|
8,38
|
7,99
|
| 11/04/2025 |
1.008.175 |
-3,38%
|
8,18
|
7,695
|
8,21
|
8,00
|
| 10/04/2025 |
947.313 |
-7,80%
|
8,82
|
8,17
|
8,865
|
8,28
|
| 09/04/2025 |
1.906.004 |
10,18%
|
7,99
|
7,72
|
9,08
|
8,98
|
| 08/04/2025 |
1.147.300 |
-4,90%
|
8,88
|
8,02
|
8,89
|
8,15
|
| 07/04/2025 |
1.424.872 |
-0,29%
|
8,20
|
8,05
|
8,86
|
8,57
|
| 04/04/2025 |
1.256.464 |
-3,43%
|
8,58
|
7,95
|
8,67
|
8,595
|
| 03/04/2025 |
1.716.090 |
-17,36%
|
9,99
|
8,88
|
10,015
|
8,90
|
| 02/04/2025 |
435.731 |
0,28%
|
10,46
|
10,45
|
10,865
|
10,77
|
| 01/04/2025 |
632.258 |
0,66%
|
10,61
|
10,47
|
10,75
|
10,74
|
| 31/03/2025 |
599.876 |
-1,02%
|
10,58
|
10,435
|
10,735
|
10,67
|
| 28/03/2025 |
505.006 |
-3,84%
|
11,14
|
10,77
|
11,24
|
10,78
|
| 27/03/2025 |
426.322 |
-2,10%
|
11,38
|
11,14
|
11,505
|
11,21
|
| 26/03/2025 |
393.435 |
-1,46%
|
11,57
|
11,325
|
11,64
|
11,45
|
| 25/03/2025 |
771.695 |
-3,33%
|
11,98
|
11,60
|
11,98
|
11,62
|
| 24/03/2025 |
586.471 |
2,65%
|
11,87
|
11,82
|
12,09
|
12,02
|
| 21/03/2025 |
1.778.853 |
0,09%
|
11,52
|
11,51
|
11,815
|
11,71
|
| 20/03/2025 |
598.395 |
1,30%
|
11,50
|
11,43
|
11,795
|
11,70
|
| 19/03/2025 |
646.708 |
1,85%
|
11,37
|
11,26
|
11,65
|
11,55
|
| 18/03/2025 |
393.621 |
-2,49%
|
11,46
|
11,31
|
11,52
|
11,34
|
| 17/03/2025 |
351.208 |
1,84%
|
11,44
|
11,40
|
11,75
|
11,63
|
| 14/03/2025 |
399.645 |
1,96%
|
11,26
|
11,23
|
11,575
|
11,42
|
| 13/03/2025 |
516.833 |
-4,19%
|
11,62
|
11,175
|
11,66
|
11,20
|
| 12/03/2025 |
650.788 |
-0,17%
|
11,82
|
11,46
|
11,86
|
11,69
|
| 11/03/2025 |
687.427 |
-3,06%
|
12,07
|
11,625
|
12,19
|
11,71
|
| 10/03/2025 |
735.026 |
-6,21%
|
12,70
|
11,96
|
12,775
|
12,08
|
| 07/03/2025 |
531.496 |
-0,62%
|
12,99
|
12,55
|
13,04
|
12,88
|
| 06/03/2025 |
670.912 |
-1,14%
|
12,89
|
12,79
|
13,095
|
12,96
|
| 05/03/2025 |
504.470 |
0,46%
|
13,12
|
12,84
|
13,17
|
13,11
|
| 04/03/2025 |
668.820 |
0,46%
|
12,85
|
12,68
|
13,21
|
13,05
|
| 03/03/2025 |
759.549 |
-1,74%
|
13,24
|
12,92
|
13,62
|
12,99
|
| 28/02/2025 |
571.503 |
0,00%
|
13,19
|
12,955
|
13,22
|
13,22
|
| 27/02/2025 |
488.725 |
-2,51%
|
13,60
|
13,19
|
13,64
|
13,22
|
| 26/02/2025 |
596.667 |
0,52%
|
13,57
|
13,405
|
13,84
|
13,56
|
| 25/02/2025 |
920.632 |
7,83%
|
13,00
|
12,80
|
13,565
|
13,49
|
| 24/02/2025 |
737.276 |
4,86%
|
12,00
|
11,95
|
12,80
|
12,51
|
| 21/02/2025 |
843.247 |
-2,69%
|
12,38
|
11,875
|
12,405
|
11,93
|
| 20/02/2025 |
842.037 |
-1,61%
|
12,38
|
12,24
|
12,57
|
12,26
|
| 19/02/2025 |
905.519 |
-3,56%
|
12,80
|
12,265
|
12,82
|
12,46
|
| 18/02/2025 |
798.476 |
-3,08%
|
13,32
|
12,875
|
13,32
|
12,92
|
| 17/02/2025 |
557.896 |
0,00%
|
13,27
|
13,10
|
13,37
|
13,33
|
| 14/02/2025 |
557.896 |
1,21%
|
13,27
|
13,10
|
13,37
|
13,33
|
| 13/02/2025 |
675.776 |
0,38%
|
13,28
|
12,945
|
13,28
|
13,17
|
| 12/02/2025 |
691.153 |
-0,83%
|
13,00
|
12,755
|
13,165
|
13,12
|
| 11/02/2025 |
1.182.807 |
-4,13%
|
13,63
|
13,11
|
13,70
|
13,23
|
| 10/02/2025 |
1.134.790 |
-0,58%
|
13,95
|
13,40
|
14,205
|
13,80
|
| 07/02/2025 |
1.204.191 |
-7,47%
|
15,18
|
13,865
|
15,73
|
13,88
|
| 06/02/2025 |
1.588.975 |
5,19%
|
14,89
|
14,635
|
15,80
|
15,00
|
| 05/02/2025 |
564.773 |
-1,11%
|
14,54
|
14,235
|
14,56
|
14,26
|
| 04/02/2025 |
975.151 |
6,26%
|
13,63
|
13,60
|
14,505
|
14,42
|
| 03/02/2025 |
737.104 |
-1,60%
|
13,50
|
13,33
|
13,69
|
13,57
|
| 31/01/2025 |
656.377 |
-1,71%
|
14,08
|
13,77
|
14,24
|
13,79
|
| 30/01/2025 |
500.768 |
0,36%
|
14,04
|
13,93
|
14,16
|
14,03
|
| 29/01/2025 |
539.942 |
0,43%
|
13,92
|
13,68
|
14,19
|
13,98
|
| 28/01/2025 |
550.143 |
-0,14%
|
14,00
|
13,85
|
14,305
|
13,92
|
| 27/01/2025 |
580.838 |
0,07%
|
13,85
|
13,85
|
14,38
|
13,94
|
| 24/01/2025 |
454.815 |
-1,21%
|
14,10
|
13,93
|
14,30
|
13,93
|
| 23/01/2025 |
664.789 |
-0,28%
|
13,98
|
13,73
|
14,11
|
14,10
|
| 22/01/2025 |
739.402 |
-1,53%
|
14,34
|
14,06
|
14,48
|
14,14
|
| 21/01/2025 |
1.206.290 |
2,57%
|
14,11
|
13,94
|
14,455
|
14,36
|
| 20/01/2025 |
1.050.098 |
0,00%
|
14,07
|
13,92
|
14,17
|
14,00
|
| 17/01/2025 |
1.050.098 |
0,43%
|
14,07
|
13,92
|
14,17
|
14,00
|
| 16/01/2025 |
855.461 |
-2,04%
|
14,24
|
13,89
|
14,24
|
13,94
|
| 15/01/2025 |
863.570 |
0,00%
|
14,45
|
14,175
|
14,79
|
14,23
|
| 14/01/2025 |
819.859 |
-1,18%
|
14,44
|
14,21
|
15,01
|
14,23
|
| 13/01/2025 |
2.033.693 |
-0,83%
|
14,20
|
12,95
|
14,415
|
14,40
|
| 10/01/2025 |
565.630 |
-1,56%
|
14,46
|
14,31
|
14,61
|
14,52
|
| 09/01/2025 |
857.884 |
1,63%
|
14,76
|
14,462
|
14,885
|
14,75
|
