Sonos Inc (SONO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.588.236	-1,64%	15,15	14,85	15,2199	14,97
19/05/2023	1.439.614	0,07%	15,20	15,105	15,34	15,22
18/05/2023	1.079.418	0,20%	15,15	14,99	15,39	15,21
17/05/2023	1.158.131	-0,07%	15,17	15,105	15,38	15,18
16/05/2023	1.345.453	-2,19%	15,34	15,11	15,49	15,19
15/05/2023	2.065.682	-0,89%	15,60	15,275	15,855	15,53
12/05/2023	3.422.774	-2,91%	15,94	15,4201	16,34	15,67
11/05/2023	9.281.883	-23,78%	17,00	15,68	17,69	16,12
10/05/2023	1.650.001	-2,89%	21,97	20,9424	21,98	21,15
09/05/2023	1.078.805	0,05%	21,61	21,54	21,81	21,78
08/05/2023	1.278.053	0,74%	21,52	21,40	21,80	21,77
05/05/2023	1.391.930	1,93%	21,33	21,33	21,66	21,61
04/05/2023	486.268	-0,42%	21,26	21,0751	21,455	21,20
03/05/2023	902.383	-0,19%	21,40	21,21	21,605	21,29
02/05/2023	932.541	0,66%	21,14	20,792	21,34	21,33
01/05/2023	825.660	0,24%	21,11	20,95	21,47	21,19
28/04/2023	1.755.774	1,93%	20,68	20,6735	21,405	21,14
27/04/2023	1.260.708	1,72%	20,59	20,44	20,83	20,74
26/04/2023	574.411	0,49%	20,38	20,29	20,53	20,39
25/04/2023	724.268	-2,22%	20,55	20,28	20,815	20,29
24/04/2023	1.247.641	1,47%	20,44	20,285	20,825	20,75
21/04/2023	932.104	0,44%	20,36	20,2018	20,605	20,45
20/04/2023	573.749	-0,25%	20,29	20,29	20,56	20,36
19/04/2023	569.764	-0,29%	20,34	20,255	20,455	20,41
18/04/2023	797.864	0,69%	20,40	20,23	20,49	20,47
17/04/2023	571.263	0,25%	20,29	20,21	20,38	20,33
14/04/2023	571.510	-1,65%	20,65	20,14	20,845	20,28
13/04/2023	751.228	1,13%	20,55	20,465	20,85	20,62
12/04/2023	885.979	1,09%	20,43	20,195	20,855	20,39
11/04/2023	1.097.448	0,30%	20,30	20,06	20,40	20,17
10/04/2023	762.052	1,16%	19,73	19,64	20,215	20,11
06/04/2023	1.202.078	0,40%	19,70	19,535	20,135	19,88
05/04/2023	1.522.114	-2,03%	20,09	19,675	20,455	19,80
04/04/2023	1.886.566	2,96%	19,63	19,63	20,52	20,21
03/04/2023	1.199.826	0,05%	19,49	19,13	19,71	19,63
31/03/2023	892.081	3,05%	19,15	19,03	19,655	19,62
30/03/2023	658.453	0,48%	19,00	18,94	19,28	19,04
29/03/2023	483.624	1,45%	18,93	18,795	19,02	18,95
28/03/2023	578.932	-1,37%	18,90	18,655	18,98	18,68
27/03/2023	921.508	-1,81%	19,36	18,81	19,405	18,94
24/03/2023	567.811	0,26%	19,14	19,05	19,37	19,29
23/03/2023	605.986	1,00%	19,15	19,02	19,59	19,24
22/03/2023	683.097	-2,51%	19,53	19,04	19,65	19,05
21/03/2023	663.672	1,35%	19,48	19,36	19,68	19,55
20/03/2023	686.163	-0,41%	19,22	19,045	19,43	19,29
17/03/2023	1.585.512	-0,92%	19,45	19,275	19,66	19,37
16/03/2023	637.625	1,66%	19,12	19,08	19,59	19,55
15/03/2023	1.028.085	-0,36%	18,76	18,73	19,24	19,23
14/03/2023	707.785	0,63%	19,50	19,03	19,51	19,30
13/03/2023	864.288	0,21%	18,90	18,47	19,295	19,18
10/03/2023	936.429	-2,50%	19,59	18,915	19,59	19,14
09/03/2023	728.399	-0,76%	19,88	19,565	20,235	19,63
08/03/2023	693.406	0,05%	19,79	19,50	19,83	19,78
07/03/2023	754.511	-2,13%	20,15	19,76	20,38	19,77
06/03/2023	886.716	-0,69%	20,34	20,065	20,557	20,20
03/03/2023	1.496.870	2,42%	19,99	19,93	20,55	20,34
02/03/2023	707.573	0,76%	19,50	19,35	20,075	19,86
01/03/2023	752.216	1,44%	19,38	19,23	19,75	19,71
28/02/2023	994.378	0,57%	19,32	19,32	19,72	19,43
27/02/2023	904.492	0,21%	19,41	19,245	19,5883	19,32
24/02/2023	758.119	-2,08%	19,35	19,152	19,45	19,28
23/02/2023	866.146	0,15%	19,87	19,53	19,90	19,69
22/02/2023	1.298.917	-0,36%	19,78	19,555	19,93	19,66
21/02/2023	1.049.537	-4,32%	20,25	19,73	20,47	19,73
20/02/2023	1.367.004	-1,81%	20,89	20,37	20,89	20,62
17/02/2023	1.367.004	-1,81%	20,89	20,37	20,89	20,62
16/02/2023	1.127.986	-2,10%	21,22	21,00	21,435	21,00
15/02/2023	1.318.363	1,32%	21,15	21,08	21,56	21,45
14/02/2023	1.345.550	-0,19%	21,05	20,81	21,24	21,17
13/02/2023	2.109.978	5,58%	20,14	19,95	21,23	21,21
10/02/2023	2.551.167	-3,41%	20,58	19,655	20,61	20,09
09/02/2023	5.144.841	16,46%	20,55	19,914	21,3885	20,80
08/02/2023	2.368.865	-3,71%	18,39	17,795	18,70	17,89
07/02/2023	2.013.247	2,94%	17,98	17,83	18,63	18,58
06/02/2023	1.838.010	-4,55%	18,66	17,92	18,66	18,05
03/02/2023	1.191.494	-2,93%	19,06	18,84	19,46	18,88
02/02/2023	2.011.463	4,29%	18,83	18,80	19,75	19,45
01/02/2023	971.534	1,14%	18,49	18,185	18,71	18,65
31/01/2023	985.877	-0,27%	18,52	18,35	18,64	18,44
30/01/2023	873.680	-0,32%	18,35	18,31	18,675	18,49
27/01/2023	1.018.439	0,38%	18,41	18,41	18,625	18,55
26/01/2023	447.339	-0,05%	18,68	18,22	18,83	18,48
25/01/2023	760.729	1,48%	17,98	17,90	18,54	18,49
24/01/2023	841.669	-0,71%	18,14	18,018	18,33	18,22
23/01/2023	803.499	0,22%	18,42	18,19	18,47	18,35
20/01/2023	673.208	0,99%	18,26	18,12	18,385	18,31
19/01/2023	782.795	-0,77%	18,17	17,915	18,265	18,13
18/01/2023	815.603	1,39%	18,21	18,09	18,3975	18,27
17/01/2023	622.238	-0,39%	18,01	18,005	18,27	18,02
16/01/2023	485.644	-1,32%	17,92	17,905	18,14	17,94
13/01/2023	485.644	-1,32%	17,92	17,905	18,14	17,94
12/01/2023	685.165	-0,93%	18,36	18,03	18,40	18,18
11/01/2023	900.746	1,66%	18,26	18,17	18,685	18,35
10/01/2023	1.063.833	1,52%	17,66	17,65	18,215	18,05
09/01/2023	1.008.862	1,31%	17,70	17,65	18,185	17,78
06/01/2023	579.383	0,81%	17,43	17,30	17,63	17,50
05/01/2023	613.250	1,52%	17,02	16,83	17,425	17,36
04/01/2023	714.691	1,48%	17,02	16,93	17,30	17,10
03/01/2023	992.401	-0,30%	17,13	16,70	17,32	16,85
02/01/2023	1.005.174	2,16%	16,40	16,21	16,91	17,00