Sonos Inc (SONO)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 08/01/2025 |
536.571 |
-0,94%
|
14,76
|
14,49
|
14,88
|
14,75
|
| 07/01/2025 |
596.107 |
-0,67%
|
14,93
|
14,74
|
15,22
|
14,89
|
| 06/01/2025 |
604.767 |
-0,60%
|
15,11
|
14,98
|
15,51
|
14,99
|
| 03/01/2025 |
474.772 |
2,31%
|
14,85
|
14,65
|
15,13
|
15,08
|
| 02/01/2025 |
511.043 |
-1,99%
|
14,99
|
14,715
|
15,15
|
14,74
|
| 31/12/2024 |
1.131.473 |
-0,20%
|
15,13
|
15,02
|
15,45
|
15,04
|
| 30/12/2024 |
745.645 |
0,33%
|
14,82
|
14,53
|
15,095
|
15,07
|
| 27/12/2024 |
579.753 |
0,74%
|
14,80
|
14,615
|
15,045
|
15,02
|
| 26/12/2024 |
463.864 |
0,88%
|
14,61
|
14,545
|
15,015
|
14,91
|
| 24/12/2024 |
195.267 |
1,37%
|
14,60
|
14,46
|
14,86
|
14,78
|
| 23/12/2024 |
507.177 |
0,14%
|
14,52
|
14,52
|
14,78
|
14,58
|
| 20/12/2024 |
2.232.589 |
1,04%
|
14,32
|
14,25
|
15,17
|
14,56
|
| 19/12/2024 |
615.952 |
3,22%
|
13,96
|
13,94
|
14,47
|
14,41
|
| 18/12/2024 |
699.201 |
-4,12%
|
14,64
|
13,92
|
14,79
|
13,96
|
| 17/12/2024 |
728.424 |
-0,68%
|
14,59
|
14,335
|
14,70
|
14,56
|
| 16/12/2024 |
611.574 |
0,62%
|
14,51
|
14,47
|
14,97
|
14,66
|
| 13/12/2024 |
523.370 |
0,55%
|
14,60
|
14,44
|
14,645
|
14,57
|
| 12/12/2024 |
534.430 |
-0,48%
|
14,53
|
14,41
|
14,63
|
14,49
|
| 11/12/2024 |
811.192 |
0,28%
|
14,56
|
14,265
|
14,73
|
14,56
|
| 10/12/2024 |
559.831 |
-2,42%
|
14,78
|
14,515
|
14,825
|
14,52
|
| 09/12/2024 |
590.857 |
1,22%
|
14,82
|
14,755
|
15,03
|
14,88
|
| 06/12/2024 |
500.588 |
3,45%
|
14,39
|
14,37
|
14,745
|
14,70
|
| 05/12/2024 |
519.041 |
-3,00%
|
14,65
|
14,08
|
14,65
|
14,21
|
| 04/12/2024 |
926.017 |
3,24%
|
14,19
|
14,19
|
14,90
|
14,65
|
| 03/12/2024 |
635.469 |
0,78%
|
14,00
|
13,90
|
14,265
|
14,19
|
| 02/12/2024 |
622.271 |
3,45%
|
13,55
|
13,54
|
14,13
|
14,08
|
| 29/11/2024 |
577.867 |
-0,22%
|
13,78
|
13,59
|
13,98
|
13,61
|
| 28/11/2024 |
1.091.887 |
-1,98%
|
13,31
|
13,24
|
13,745
|
13,64
|
| 27/11/2024 |
574.353 |
3,57%
|
13,31
|
13,31
|
13,745
|
13,64
|
| 26/11/2024 |
840.340 |
-5,93%
|
13,89
|
13,15
|
13,92
|
13,17
|
| 25/11/2024 |
908.420 |
3,78%
|
13,70
|
13,685
|
14,55
|
14,00
|
| 22/11/2024 |
675.548 |
-0,07%
|
13,50
|
13,40
|
13,65
|
13,49
|
| 21/11/2024 |
760.654 |
4,25%
|
12,86
|
12,77
|
13,55
|
13,50
|
| 20/11/2024 |
714.988 |
0,39%
|
13,00
|
12,64
|
13,15
|
12,95
|
| 19/11/2024 |
848.565 |
2,14%
|
12,49
|
12,41
|
12,965
|
12,90
|
| 18/11/2024 |
1.121.331 |
-3,22%
|
12,92
|
12,30
|
12,97
|
12,63
|
| 15/11/2024 |
729.659 |
-5,09%
|
13,87
|
13,04
|
13,87
|
13,05
|
| 14/11/2024 |
1.663.079 |
-2,34%
|
15,45
|
13,685
|
15,88
|
13,75
|
| 13/11/2024 |
1.250.067 |
0,14%
|
14,40
|
14,065
|
14,60
|
14,08
|
| 12/11/2024 |
718.193 |
-1,95%
|
14,13
|
13,945
|
14,25
|
14,06
|
| 11/11/2024 |
636.701 |
3,61%
|
13,90
|
13,90
|
14,41
|
14,34
|
| 08/11/2024 |
565.404 |
2,37%
|
13,57
|
13,57
|
13,93
|
13,84
|
| 07/11/2024 |
498.446 |
-0,81%
|
13,62
|
13,45
|
13,80
|
13,52
|
| 06/11/2024 |
677.684 |
-1,02%
|
14,30
|
13,59
|
14,74
|
13,63
|
| 05/11/2024 |
711.107 |
2,15%
|
13,53
|
13,31
|
13,80
|
13,77
|
| 04/11/2024 |
671.081 |
5,31%
|
12,80
|
12,80
|
13,50
|
13,48
|
| 01/11/2024 |
457.304 |
2,15%
|
12,51
|
12,51
|
12,895
|
12,80
|
| 31/10/2024 |
573.300 |
-2,94%
|
12,85
|
12,42
|
12,87
|
12,53
|
| 30/10/2024 |
483.390 |
-0,54%
|
12,95
|
12,855
|
13,25
|
12,91
|
| 29/10/2024 |
488.833 |
-0,61%
|
12,84
|
12,77
|
13,11
|
12,98
|
| 28/10/2024 |
395.647 |
2,19%
|
12,94
|
12,88
|
13,18
|
13,06
|
| 25/10/2024 |
492.448 |
0,63%
|
12,78
|
12,635
|
12,955
|
12,78
|
| 24/10/2024 |
441.395 |
1,28%
|
12,56
|
12,49
|
12,755
|
12,70
|
| 23/10/2024 |
370.006 |
-3,32%
|
12,84
|
12,305
|
12,84
|
12,54
|
