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 >
13/10/2025	121.760	2,77%	24,40	24,35	25,35	24,88
10/10/2025	153.400	-5,87%	25,18	24,11	25,19	24,21
09/10/2025	243.180	1,18%	25,96	25,65	26,13	25,72
08/10/2025	182.420	0,16%	25,60	25,42	25,70	25,42
07/10/2025	154.730	-0,94%	25,33	25,29	25,67	25,38
06/10/2025	270.420	4,74%	25,39	25,04	25,72	25,62
03/10/2025	279.770	2,34%	24,33	23,79	24,58	24,46
02/10/2025	179.330	-2,05%	23,75	23,65	23,99	23,90
01/10/2025	175.370	-0,37%	24,31	24,16	24,45	24,40
30/09/2025	167.660	-0,93%	24,64	24,20	24,64	24,49
29/09/2025	157.080	-2,18%	24,31	24,31	24,72	24,72
26/09/2025	171.430	-0,82%	25,03	24,90	25,49	25,27
25/09/2025	258.610	2,58%	25,48	25,15	25,54	25,48
24/09/2025	275.900	-1,04%	24,65	24,53	25,02	24,84
23/09/2025	126.150	0,08%	25,02	24,96	25,38	25,10
22/09/2025	168.520	0,72%	25,18	24,86	25,22	25,08
19/09/2025	158.830	-1,58%	24,82	24,53	25,06	24,90
18/09/2025	228.510	3,18%	25,37	25,03	25,52	25,30
17/09/2025	173.290	1,36%	24,57	24,37	24,60	24,52
16/09/2025	233.640	-2,70%	24,44	24,08	24,47	24,19
15/09/2025	108.800	0,40%	24,74	24,68	24,95	24,86
12/09/2025	139.610	0,32%	24,80	24,56	24,88	24,76
11/09/2025	244.620	1,44%	24,49	24,40	24,69	24,68
10/09/2025	222.970	-0,16%	24,79	24,29	24,83	24,33
09/09/2025	245.610	0,45%	24,29	24,16	24,47	24,37
08/09/2025	142.190	3,63%	24,00	23,91	24,27	24,26
05/09/2025	276.650	-1,56%	23,56	23,26	23,64	23,41
04/09/2025	299.040	2,85%	23,67	23,56	23,79	23,78
03/09/2025	311.120	0,26%	22,94	22,84	23,14	23,12
02/09/2025	240.010	-1,03%	23,05	22,82	23,23	23,06
01/09/2025	275.940	-0,47%	23,32	23,18	23,34	23,30
29/08/2025	282.520	-2,58%	23,77	23,31	23,83	23,41
28/08/2025	263.240	0,84%	24,04	23,92	24,14	24,03
27/08/2025	274.220	-1,00%	23,80	23,70	23,96	23,83
26/08/2025	247.100	-0,50%	23,69	23,67	24,08	24,07
25/08/2025	260.320	-0,33%	24,15	24,06	24,21	24,19
22/08/2025	275.500	2,41%	24,40	24,12	24,45	24,27
21/08/2025	290.190	-1,04%	23,88	23,69	23,90	23,70
20/08/2025	253.070	-0,83%	24,05	23,88	24,14	23,95
19/08/2025	244.770	-0,41%	24,20	24,14	24,29	24,15
18/08/2025	275.970	-0,82%	24,24	24,03	24,26	24,25
15/08/2025	275.600	3,08%	24,93	24,34	24,95	24,45
14/08/2025	291.940	-0,34%	23,67	23,47	23,77	23,72
13/08/2025	281.130	2,85%	23,87	23,56	23,90	23,80
12/08/2025	177.110	-0,47%	23,13	22,64	23,27	23,14
11/08/2025	211.410	2,11%	23,11	23,00	23,38	23,25
08/08/2025	201.470	3,03%	23,22	22,77	23,27	22,77
07/08/2025	180.100	3,66%	22,32	22,02	22,89	22,10
06/08/2025	289.120	0,95%	21,61	21,25	21,80	21,32
05/08/2025	294.890	-0,85%	21,38	21,07	21,39	21,12
04/08/2025	330.930	1,48%	21,00	21,00	21,32	21,30
01/08/2025	189.210	-1,04%	21,34	20,85	21,36	20,99
31/07/2025	127.050	0,57%	21,57	21,21	21,60	21,21
30/07/2025	46.060	0,38%	21,19	21,08	21,21	21,09
29/07/2025	124.450	0,19%	20,86	20,84	21,04	21,01
28/07/2025	312.050	-1,32%	20,99	20,89	21,07	20,97
25/07/2025	327.130	-0,98%	21,44	21,21	21,49	21,25
24/07/2025	316.750	0,00%	21,99	21,45	22,03	21,46
23/07/2025	240.890	4,73%	21,49	21,16	21,53	21,46
22/07/2025	328.040	-0,10%	20,48	20,30	20,61	20,49
21/07/2025	331.120	-0,44%	20,52	20,46	20,64	20,51
18/07/2025	302.900	-2,09%	20,53	20,50	20,70	20,60
17/07/2025	329.370	2,04%	21,01	20,73	21,09	21,04
16/07/2025	331.060	-0,19%	20,36	20,36	20,65	20,62
15/07/2025	321.820	-0,72%	20,61	20,43	20,80	20,66
14/07/2025	350.470	-0,53%	20,81	20,61	20,91	20,81
11/07/2025	331.890	-0,33%	20,95	20,67	20,98	20,92
10/07/2025	342.570	-1,82%	20,81	20,81	21,18	20,99
09/07/2025	324.070	-0,79%	21,31	21,20	21,47	21,38
08/07/2025	305.220	0,70%	21,44	21,29	21,57	21,55
07/07/2025	316.730	-0,33%	21,56	21,35	21,70	21,40
04/07/2025	333.340	-0,83%	21,59	21,46	21,62	21,47
03/07/2025	320.420	-0,73%	21,46	21,43	21,74	21,65
02/07/2025	326.390	1,07%	21,60	21,56	21,92	21,81
01/07/2025	337.710	-2,18%	21,51	21,43	21,70	21,58
30/06/2025	323.620	-2,04%	22,04	21,91	22,16	22,06
27/06/2025	328.440	3,21%	22,43	22,26	22,54	22,52
26/06/2025	337.390	1,82%	21,66	21,48	21,84	21,82
25/06/2025	339.090	-0,46%	21,41	21,39	21,63	21,43
24/06/2025	330.730	3,41%	21,25	20,98	21,70	21,53
23/06/2025	351.900	-2,25%	20,71	20,63	20,91	20,82
20/06/2025	354.930	-2,02%	21,61	21,30	21,69	21,30
19/06/2025	323.600	-3,42%	22,02	21,67	22,08	21,74
18/06/2025	321.220	1,31%	22,59	22,47	22,66	22,51
17/06/2025	322.490	-1,29%	22,24	22,17	22,40	22,22
16/06/2025	306.330	0,94%	22,31	22,26	22,57	22,51
13/06/2025	322.790	-1,76%	22,40	22,20	22,52	22,30
12/06/2025	317.710	1,02%	22,64	22,42	22,70	22,70
11/06/2025	311.330	-0,88%	22,51	22,41	22,73	22,47
10/06/2025	303.680	-2,28%	22,96	22,50	23,01	22,67
09/06/2025	291.820	-0,47%	23,26	22,69	23,44	23,20
06/06/2025	312.760	0,87%	23,18	23,12	23,39	23,31
05/06/2025	295.360	-0,69%	23,04	22,87	23,16	23,11
04/06/2025	308.080	-0,77%	23,52	23,20	23,52	23,27
03/06/2025	295.830	0,00%	23,43	23,24	23,49	23,45
02/06/2025	301.410	1,25%	23,12	23,03	23,53	23,45
30/05/2025	295.130	-0,47%	23,82	22,74	23,82	23,16
29/05/2025	304.080	1,48%	24,01	22,99	24,17	23,27
28/05/2025	313.080	-1,71%	23,44	22,88	23,44	22,93
27/05/2025	320.220	1,39%	23,15	22,97	23,44	23,33