Sonos Inc (SONO)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 22/10/2024 |
410.982 |
-0,84%
|
12,95
|
12,68
|
13,08
|
12,97
|
| 21/10/2024 |
564.955 |
0,69%
|
12,97
|
12,88
|
13,155
|
13,08
|
| 18/10/2024 |
497.357 |
0,85%
|
12,86
|
12,705
|
13,025
|
12,99
|
| 17/10/2024 |
829.602 |
4,04%
|
12,59
|
12,38
|
12,885
|
12,88
|
| 16/10/2024 |
451.171 |
3,00%
|
12,16
|
12,09
|
12,515
|
12,38
|
| 15/10/2024 |
576.887 |
-1,48%
|
12,21
|
11,985
|
12,32
|
12,02
|
| 14/10/2024 |
451.441 |
3,21%
|
11,88
|
11,81
|
12,25
|
12,20
|
| 11/10/2024 |
439.720 |
-0,76%
|
11,93
|
11,735
|
11,95
|
11,82
|
| 10/10/2024 |
533.279 |
1,62%
|
11,63
|
11,47
|
11,94
|
11,91
|
| 09/10/2024 |
477.425 |
-1,92%
|
11,91
|
11,705
|
12,085
|
11,72
|
| 08/10/2024 |
619.383 |
0,50%
|
11,90
|
11,755
|
12,08
|
11,95
|
| 07/10/2024 |
549.390 |
-1,08%
|
11,91
|
11,74
|
12,01
|
11,89
|
| 04/10/2024 |
393.543 |
3,44%
|
11,78
|
11,705
|
12,045
|
12,02
|
| 03/10/2024 |
435.249 |
-2,27%
|
11,76
|
11,525
|
11,83
|
11,62
|
| 02/10/2024 |
1.041.063 |
0,68%
|
11,79
|
11,61
|
11,98
|
11,89
|
| 01/10/2024 |
668.022 |
-3,91%
|
12,30
|
11,76
|
12,30
|
11,81
|
| 30/09/2024 |
679.220 |
1,15%
|
12,10
|
12,03
|
12,47
|
12,29
|
| 27/09/2024 |
578.630 |
1,00%
|
12,19
|
12,065
|
12,30
|
12,15
|
| 26/09/2024 |
1.038.653 |
-4,45%
|
11,75
|
11,56
|
12,19
|
12,03
|
| 25/09/2024 |
596.498 |
-2,02%
|
12,77
|
12,57
|
12,935
|
12,59
|
| 24/09/2024 |
756.982 |
2,15%
|
12,72
|
12,61
|
12,98
|
12,85
|
| 23/09/2024 |
984.165 |
-0,47%
|
12,67
|
12,225
|
12,68
|
12,58
|
