Sonos Inc (SONO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.005.174	2,16%	16,40	16,21	16,91	17,00
29/12/2022	1.236.044	4,20%	16,10	16,03	16,76	16,64
28/12/2022	1.046.925	-4,54%	16,28	15,96	16,35	15,55
27/12/2022	1.216.669	-4,18%	16,85	16,245	16,89	16,29
23/12/2022	179.416	0,06%	17,09	16,91	17,23	17,04
22/12/2022	788.282	-1,28%	17,01	16,625	17,16	17,03
21/12/2022	685.433	2,25%	17,00	16,92	17,3283	17,25
20/12/2022	841.272	-1,58%	16,96	16,83	17,32	16,87
19/12/2022	1.237.676	-2,28%	17,44	17,10	17,46	17,14
16/12/2022	2.312.874	-1,35%	17,49	17,451	17,79	17,54
15/12/2022	1.120.025	-0,84%	17,60	17,47	17,95	17,78
14/12/2022	849.794	-0,39%	17,87	17,73	18,215	17,93
13/12/2022	1.452.152	0,11%	18,54	17,915	18,93	18,00
12/12/2022	1.508.266	1,07%	17,79	17,58	18,04	17,98
09/12/2022	961.028	-0,34%	17,72	17,56	18,155	17,74
08/12/2022	725.981	1,60%	17,54	17,46	17,915	17,80
07/12/2022	828.056	-0,62%	17,53	17,46	17,72	17,52
06/12/2022	3.080.175	-3,13%	18,20	17,4125	18,20	17,63
05/12/2022	3.150.322	0,28%	17,57	17,785	18,24	18,20
02/12/2022	2.811.121	4,31%	17,57	17,495	18,165	18,15
01/12/2022	3.241.098	4,08%	16,97	17,36	17,87	17,86
30/11/2022	4.471.418	3,30%	16,97	16,875	17,53	17,53
29/11/2022	2.668.949	-3,20%	17,25	16,865	17,41	16,97
28/11/2022	3.412.912	-1,79%	17,25	17,205	17,705	17,285
25/11/2022	2.180.261	2,95%	17,25	17,58	17,825	17,475
24/11/2022	2.970.425	2,95%	17,25	17,40	17,98	17,78
23/11/2022	2.970.425	2,95%	17,25	17,40	17,98	17,78
22/11/2022	2.427.313	2,11%	17,25	17,07	17,45	17,46
21/11/2022	3.818.156	0,23%	16,90	16,72	17,20	17,14
18/11/2022	5.129.521	-1,44%	17,61	16,8941	17,60	17,10
17/11/2022	12.177.041	-1,98%	17,76	16,73	17,85	17,35
16/11/2022	6.741.411	-5,39%	17,74	16,735	17,465	16,84
15/11/2022	5.971.103	2,10%	17,74	17,64	18,28	17,765
14/11/2022	1.679.094	-1,42%	17,33	17,05	17,645	17,40
11/11/2022	2.644.355	7,03%	16,55	16,45	17,90	17,67
10/11/2022	1.795.704	8,83%	15,92	15,86	16,56	16,51
09/11/2022	872.789	-3,65%	15,62	15,15	15,69	15,175
08/11/2022	1.003.833	-0,38%	15,70	15,47	16,00	15,75
07/11/2022	789.139	0,64%	15,64	15,315	15,77	15,65
04/11/2022	593.834	5,03%	15,12	15,00	15,55	15,545
03/11/2022	1.058.054	0,07%	16,36	14,845	15,30	14,92
02/11/2022	1.432.022	-4,93%	16,36	15,42	16,18	15,44
01/11/2022	655.661	0,12%	16,36	16,005	16,45	16,14
31/10/2022	890.531	0,88%	15,76	15,63	16,27	16,12
28/10/2022	916.827	4,79%	15,76	15,56	16,07	15,98
27/10/2022	821.675	0,96%	15,76	15,58	15,99	15,83
26/10/2022	750.297	2,62%	15,22	15,22	15,845	15,68
25/10/2022	865.175	4,44%	14,78	14,76	15,385	15,28
24/10/2022	1.592.321	-0,34%	14,29	14,30	14,80	14,55
21/10/2022	1.454.322	4,21%	14,29	14,19	14,75	14,61
20/10/2022	916.586	-0,73%	14,29	14,035	14,44	14,345
19/10/2022	877.207	-1,58%	14,42	14,17	14,63	14,29
18/10/2022	898.742	-1,94%	14,42	14,58	14,995	14,69
17/10/2022	969.287	2,11%	14,42	14,21	14,65	14,49
14/10/2022	559.983	1,65%	14,68	14,19	14,89	14,76
13/10/2022	1.134.405	0,55%	14,20	13,66	14,545	14,52
12/10/2022	894.856	4,40%	14,20	13,92	14,555	14,46
11/10/2022	859.942	-0,21%	14,03	13,905	14,60	14,14
10/10/2022	1.001.657	0,00%	14,43	14,155	14,54	14,34
07/10/2022	1.188.420	-6,69%	14,3915	14,2025	14,55	14,09
06/10/2022	752.577	0,31%	14,61	14,505	14,90	14,715
05/10/2022	777.790	1,39%	14,17	13,99	14,64	14,58
04/10/2022	870.335	3,01%	14,6085	14,22	14,63	14,38
03/10/2022	956.743	0,43%	13,90	13,67	14,27	13,96
30/09/2022	745.479	-0,79%	14,12	13,84	14,4018	13,90
29/09/2022	713.290	-4,31%	14,12	13,69	14,13	14,0275
28/09/2022	829.167	0,14%	14,12	14,29	14,66	14,39
27/09/2022	782.050	3,23%	14,12	13,965	14,39	14,37
26/09/2022	1.166.734	-1,56%	14,18	13,90	14,39	13,92
23/09/2022	1.310.045	-1,53%	14,18	13,84	14,34	14,14
22/09/2022	1.094.801	-1,31%	14,50	14,22	14,585	14,36
21/09/2022	1.097.112	-2,81%	15,07	14,55	15,21	14,55
20/09/2022	764.911	-2,92%	15,15	14,86	15,25	14,97
19/09/2022	627.788	0,26%	15,27	15,07	15,43	15,42
16/09/2022	1.386.713	-1,09%	15,37	15,07	15,545	15,38
15/09/2022	702.186	0,19%	15,39	15,39	15,88	15,55
14/09/2022	791.970	0,32%	15,47	15,19	15,61	15,52
13/09/2022	891.221	-2,83%	15,49	15,26	15,55	15,47
12/09/2022	983.404	-0,69%	16,18	15,77	16,33	15,92
09/09/2022	1.424.171	2,54%	15,87	15,76	16,14	16,16
08/09/2022	1.542.253	4,81%	14,94	14,72	15,78	15,70
07/09/2022	1.290.289	-0,26%	14,65	14,64	14,99	14,7512
06/09/2022	1.117.526	-0,80%	14,84	14,525	14,88	14,79
05/09/2022	940.215	-0,80%	15,11	14,76	15,20	14,83
02/09/2022	940.215	-0,80%	15,11	14,76	15,20	14,83
01/09/2022	1.759.192	-0,60%	14,80	14,62	15,04	14,95
31/08/2022	961.289	-0,99%	15,25	15,03	15,47	15,04
30/08/2022	891.370	-0,65%	15,46	15,06	15,51	15,19
29/08/2022	1.013.518	-0,13%	15,11	15,06	15,46	15,29
26/08/2022	1.568.987	-2,61%	15,65	15,235	15,91	15,31
25/08/2022	1.452.288	1,16%	15,84	15,515	15,8589	15,72
24/08/2022	1.514.691	-1,99%	15,84	15,52	16,02	15,535
23/08/2022	2.236.041	0,51%	15,61	15,61	16,16	15,85
22/08/2022	2.348.206	-2,65%	16,92	15,62	16,19	15,77
19/08/2022	2.814.833	-5,26%	16,92	16,08	17,03	16,20
18/08/2022	1.070.070	0,95%	16,92	16,92	17,24	17,10
17/08/2022	1.624.433	-1,63%	17,13	16,93	17,30	16,94
16/08/2022	2.984.039	0,58%	16,96	16,79	17,34	17,21
15/08/2022	2.886.877	0,47%	16,95	16,95	17,58	17,25
12/08/2022	4.663.704	0,47%	17,26	16,85	17,45	17,17