BiG | O banco que entende os seus valores.

SONY CORP (SON1)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
29/07/2026	203.070	0,58%	20,355	19,66	20,40	19,846
28/07/2026	269.860	1,76%	19,572	19,064	19,866	19,732
27/07/2026	365.000	4,42%	19,058	18,846	19,546	19,39
24/07/2026	394.100	2,54%	18,268	18,166	18,578	18,57
23/07/2026	364.160	-0,92%	18,394	18,008	18,60	18,11
22/07/2026	297.410	-0,50%	18,538	18,268	18,654	18,278
21/07/2026	373.340	-0,87%	18,554	18,168	18,81	18,37
20/07/2026	209.960	1,10%	18,744	18,368	18,816	18,532
17/07/2026	357.070	-1,50%	18,546	18,288	18,814	18,33
16/07/2026	286.880	1,81%	18,422	18,16	18,62	18,61
15/07/2026	364.020	0,74%	18,09	18,082	18,586	18,28
14/07/2026	366.000	0,22%	18,266	18,144	18,296	18,146
13/07/2026	389.560	-1,92%	17,954	17,894	18,552	18,106
10/07/2026	378.240	0,95%	18,18	18,15	18,682	18,46
09/07/2026	329.900	-0,88%	18,27	18,198	18,554	18,286
08/07/2026	352.500	0,57%	18,774	18,094	18,79	18,448
07/07/2026	366.670	-0,26%	18,756	18,25	18,946	18,344
06/07/2026	378.780	0,12%	18,368	18,23	18,786	18,392
03/07/2026	236.430	1,42%	18,264	18,10	18,424	18,37
02/07/2026	398.650	3,32%	17,998	17,882	18,208	18,112
01/07/2026	269.870	0,68%	17,462	17,416	17,754	17,53
30/06/2026	430.680	-3,08%	17,648	17,412	17,824	17,412
29/06/2026	432.300	4,86%	17,686	17,63	17,966	17,966
26/06/2026	424.600	-0,42%	17,266	17,072	17,452	17,134
25/06/2026	350.310	-2,83%	17,56	17,048	17,608	17,206
24/06/2026	295.060	3,41%	17,666	17,60	17,928	17,708
23/06/2026	441.100	0,65%	17,11	16,976	17,222	17,124
22/06/2026	449.900	-1,81%	17,232	16,916	17,442	17,014
19/06/2026	436.700	-3,17%	16,862	16,862	17,418	17,328
18/06/2026	377.560	2,49%	17,402	17,394	17,896	17,896
17/06/2026	337.860	-0,11%	17,61	17,462	17,90	17,462
16/06/2026	364.100	-0,81%	17,492	17,482	17,66	17,482
15/06/2026	391.600	-0,87%	17,788	17,54	17,904	17,624
12/06/2026	383.900	-2,79%	17,74	17,654	18,002	17,778
11/06/2026	411.150	1,84%	18,16	18,03	18,454	18,288
10/06/2026	418.600	-1,84%	18,112	17,958	18,304	17,958
09/06/2026	236.550	-4,33%	18,554	18,264	18,666	18,294
08/06/2026	375.000	2,56%	18,716	18,57	19,202	19,122
05/06/2026	367.000	-2,71%	19,18	18,644	19,25	18,644
04/06/2026	389.000	-0,03%	18,916	18,776	19,244	19,164
03/06/2026	365.380	-1,52%	19,536	18,986	19,544	19,17
02/06/2026	357.510	0,38%	19,60	19,466	19,788	19,466
01/06/2026	381.000	4,94%	19,036	18,904	19,582	19,392
29/05/2026	349.000	-0,88%	18,63	18,47	18,692	18,48
28/05/2026	359.000	-0,76%	18,706	18,534	18,77	18,644
27/05/2026	372.150	-2,33%	18,892	18,736	19,098	18,786
26/05/2026	339.490	-1,78%	19,198	19,084	19,264	19,234
25/05/2026	381.000	2,80%	19,286	19,27	19,598	19,582
22/05/2026	209.650	-1,79%	19,04	18,99	19,446	19,048
21/05/2026	377.000	1,02%	19,25	19,066	19,44	19,396
20/05/2026	246.390	-0,64%	19,392	19,072	19,66	19,20
19/05/2026	247.670	-1,11%	19,97	19,284	20,115	19,324
18/05/2026	339.850	2,55%	19,482	19,332	19,624	19,54
15/05/2026	352.060	0,99%	19,314	19,054	19,57	19,054
14/05/2026	380.000	-2,91%	18,746	18,488	19,066	18,868
13/05/2026	283.510	3,70%	19,81	19,146	19,892	19,434
12/05/2026	214.500	4,79%	18,528	18,528	18,966	18,74
11/05/2026	266.710	5,11%	18,37	17,884	18,37	17,884
08/05/2026	405.900	-0,12%	17,276	16,892	17,772	17,014
07/05/2026	215.970	-3,05%	17,166	16,822	17,51	17,034
06/05/2026	216.960	3,60%	17,068	17,052	17,674	17,57
05/05/2026	413.840	0,63%	16,868	16,822	17,388	16,96
04/05/2026	434.500	-0,91%	16,904	16,85	17,174	16,854
30/04/2026	285.120	0,66%	16,538	16,488	17,062	17,008
29/04/2026	210.770	-1,15%	17,17	16,884	17,296	16,896
28/04/2026	305.280	-0,69%	17,22	17,032	17,358	17,092
27/04/2026	368.500	-0,45%	17,06	16,996	17,334	17,21
24/04/2026	429.000	-0,64%	17,152	17,074	17,53	17,288
23/04/2026	243.210	-1,69%	17,362	17,338	17,638	17,40
22/04/2026	245.220	-0,20%	17,798	17,684	17,988	17,70
21/04/2026	199.870	-3,08%	17,782	17,722	17,984	17,736
20/04/2026	383.500	-0,77%	18,01	18,01	18,334	18,30
17/04/2026	236.530	1,26%	18,172	18,07	18,706	18,442
16/04/2026	365.930	0,83%	18,08	18,022	18,256	18,212
15/04/2026	278.790	1,80%	17,738	17,724	18,078	18,062
14/04/2026	414.920	-0,07%	17,326	17,324	17,908	17,742
13/04/2026	223.990	-1,09%	17,364	17,242	17,758	17,754
10/04/2026	416.900	-1,73%	17,804	17,778	18,002	17,95
09/04/2026	314.560	-0,45%	18,184	17,962	18,304	18,266
08/04/2026	309.440	2,82%	18,316	18,198	18,428	18,348
07/04/2026	415.800	-3,20%	17,935	17,755	18,115	17,845
02/04/2026	374.600	1,49%	18,00	17,885	18,435	18,435
01/04/2026	209.760	1,42%	18,33	18,16	18,45	18,165
31/03/2026	221.940	2,02%	17,655	17,46	17,985	17,91
30/03/2026	367.400	2,66%	17,175	17,165	17,595	17,555
27/03/2026	384.010	-1,67%	17,275	17,005	17,38	17,10
26/03/2026	427.570	0,12%	17,405	17,25	17,52	17,39
25/03/2026	245.810	-2,66%	17,67	17,36	17,91	17,37
24/03/2026	213.550	0,22%	17,64	17,41	17,93	17,845
23/03/2026	242.860	1,19%	17,28	17,085	17,89	17,805
20/03/2026	212.780	-0,79%	17,69	17,58	17,875	17,595
19/03/2026	185.840	-0,03%	17,755	17,545	17,81	17,735
18/03/2026	366.860	-1,55%	17,995	17,56	18,10	17,74
17/03/2026	223.970	-3,56%	18,17	18,02	18,235	18,02
16/03/2026	378.420	1,63%	18,60	18,51	18,93	18,685
13/03/2026	227.250	-1,05%	18,80	18,385	18,85	18,385
12/03/2026	211.680	0,13%	18,76	18,465	18,925	18,58
11/03/2026	307.470	0,51%	18,80	18,445	18,82	18,555
10/03/2026	243.730	-0,24%	18,54	18,46	18,80	18,46
09/03/2026	232.070	0,03%	18,185	18,12	18,76	18,505