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 > >>
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
06/03/2026	389.060	1,01%	18,81	18,395	18,97	18,50
05/03/2026	351.000	-2,27%	18,462	18,295	18,922	18,315
04/03/2026	270.870	1,22%	18,484	18,45	19,108	18,74
03/03/2026	223.460	-4,56%	18,282	17,724	18,548	18,514
02/03/2026	323.190	-0,83%	19,342	19,06	19,422	19,398
27/02/2026	383.000	2,27%	19,705	19,235	19,79	19,56
26/02/2026	329.000	6,16%	18,605	18,53	19,25	19,125
25/02/2026	426.800	-1,31%	17,965	17,885	18,115	18,015
24/02/2026	379.600	-0,41%	18,03	17,97	18,305	18,255
23/02/2026	399.000	-1,05%	18,53	18,285	18,615	18,33
20/02/2026	216.100	-2,06%	18,30	18,175	18,555	18,525
19/02/2026	171.360	-0,92%	18,83	18,83	19,05	18,915
18/02/2026	328.000	-1,37%	19,05	19,03	19,29	19,09
17/02/2026	236.330	-3,23%	19,20	19,09	19,385	19,355
16/02/2026	353.290	1,91%	19,81	19,80	20,06	20,00
13/02/2026	368.160	2,37%	19,505	19,455	19,735	19,625
12/02/2026	330.250	-0,67%	19,655	19,165	20,01	19,17
11/02/2026	384.550	1,05%	19,375	19,105	19,615	19,30
10/02/2026	396.000	1,79%	19,24	19,085	19,55	19,10
09/02/2026	316.870	0,81%	18,58	18,455	18,845	18,765
06/02/2026	194.010	3,33%	18,935	18,53	19,495	18,615
05/02/2026	196.740	-2,65%	18,09	17,97	18,295	18,015
04/02/2026	310.940	0,41%	18,19	18,025	18,675	18,505
03/02/2026	381.520	-0,94%	18,945	18,43	19,175	18,43
02/02/2026	218.510	0,43%	18,505	18,475	18,95	18,605
30/01/2026	222.050	-0,13%	18,77	18,265	19,02	18,525
29/01/2026	285.870	-0,64%	18,72	18,49	18,745	18,55
28/01/2026	333.930	-1,22%	18,68	18,305	18,805	18,67
27/01/2026	378.000	-1,95%	18,925	18,895	19,23	18,90
26/01/2026	305.230	-0,49%	19,225	19,185	19,535	19,275
23/01/2026	197.850	-0,67%	19,405	19,285	19,685	19,37
22/01/2026	230.660	-3,99%	19,505	19,435	19,705	19,50
21/01/2026	176.350	1,04%	19,915	19,89	20,32	20,31
20/01/2026	182.010	-2,19%	20,23	19,635	20,40	20,10
19/01/2026	241.720	-0,68%	20,48	20,47	20,69	20,55
16/01/2026	188.530	-0,29%	20,89	20,69	21,09	20,69
15/01/2026	158.050	0,58%	21,01	20,74	21,34	20,75
14/01/2026	270.750	-1,34%	20,71	20,59	20,88	20,63
13/01/2026	299.450	-2,56%	20,78	20,78	21,13	20,91
12/01/2026	158.090	0,37%	21,25	21,17	21,56	21,46
09/01/2026	185.150	-1,34%	21,13	21,11	21,54	21,38
08/01/2026	346.420	1,12%	21,49	21,30	21,70	21,67
07/01/2026	303.410	-2,55%	21,69	21,40	21,78	21,43
06/01/2026	329.400	-0,77%	22,24	21,82	22,31	21,99
05/01/2026	351.460	1,14%	22,06	22,06	22,43	22,16
02/01/2026	333.500	1,91%	22,17	21,54	22,17	21,91
30/12/2025	149.710	-1,83%	21,80	21,48	22,23	21,50
29/12/2025	329.900	0,41%	21,86	21,72	22,07	21,90
23/12/2025	331.930	1,44%	22,07	21,72	22,20	21,81
22/12/2025	352.900	-0,51%	21,33	21,19	21,56	21,50
19/12/2025	204.390	-2,48%	21,77	21,37	22,02	21,61
18/12/2025	197.490	-0,89%	22,08	22,04	22,30	22,16
17/12/2025	220.030	-0,31%	22,18	21,93	22,36	22,36
16/12/2025	309.130	-0,62%	22,31	22,17	22,65	22,43
15/12/2025	312.500	-0,44%	22,75	22,55	22,78	22,57
12/12/2025	303.090	-0,13%	22,79	22,59	23,02	22,67
11/12/2025	283.000	-1,77%	22,42	22,39	22,72	22,70
10/12/2025	297.240	-2,08%	22,85	22,51	23,17	23,11
09/12/2025	277.740	0,13%	23,69	23,60	23,85	23,60
08/12/2025	260.810	-1,50%	23,73	23,57	23,81	23,57
05/12/2025	294.650	-1,44%	23,92	23,74	24,10	23,93
04/12/2025	228.470	-0,45%	24,34	24,27	24,54	24,28
03/12/2025	190.250	-1,18%	24,10	24,08	24,46	24,39