Sony Group Corporation ADR (SONY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/06/2026 |
1 957 466 |
-2,58%
|
21,19
|
20,73
|
21,19
|
20,76
|
| 09/06/2026 |
1 672 105 |
-3,79%
|
21,54
|
21,215
|
21,605
|
21,31
|
| 08/06/2026 |
1 072 860 |
1,19%
|
22,08
|
22,08
|
22,235
|
22,15
|
| 05/06/2026 |
1 322 092 |
-1,53%
|
22,21
|
21,865
|
22,27
|
21,89
|
| 04/06/2026 |
1 087 022 |
0,14%
|
22,02
|
22,00
|
22,31
|
22,23
|
| 03/06/2026 |
1 021 214 |
-2,59%
|
22,53
|
22,14
|
22,53
|
22,20
|
| 02/06/2026 |
1 556 030 |
0,97%
|
22,81
|
22,735
|
22,99
|
22,79
|
| 01/06/2026 |
1 630 236 |
4,64%
|
22,09
|
22,085
|
22,64
|
22,57
|
| 29/05/2026 |
1 113 131 |
-0,69%
|
21,63
|
21,525
|
21,715
|
21,57
|
| 28/05/2026 |
950 498 |
-0,64%
|
21,61
|
21,57
|
21,905
|
21,72
|
| 27/05/2026 |
1 131 591 |
-1,35%
|
22,00
|
21,82
|
22,06
|
21,86
|
| 26/05/2026 |
1 435 232 |
0,09%
|
22,27
|
22,14
|
22,42
|
22,16
|
| 22/05/2026 |
1 865 518 |
-1,86%
|
22,17
|
22,03
|
22,505
|
22,14
|
| 21/05/2026 |
1 965 710 |
-1,14%
|
22,21
|
22,10
|
22,585
|
22,56
|
| 20/05/2026 |
1 082 176 |
0,26%
|
22,68
|
22,47
|
22,825
|
22,82
|
| 19/05/2026 |
1 630 920 |
0,22%
|
23,12
|
22,745
|
23,28
|
22,76
|
| 18/05/2026 |
1 783 693 |
1,79%
|
22,63
|
22,555
|
22,865
|
22,71
|
| 15/05/2026 |
2 084 228 |
0,86%
|
22,51
|
22,29
|
22,66
|
22,31
|
| 14/05/2026 |
1 439 303 |
-2,94%
|
22,14
|
22,01
|
22,20
|
22,12
|
| 13/05/2026 |
2 649 528 |
2,84%
|
22,73
|
22,63
|
22,98
|
22,79
|
| 12/05/2026 |
2 675 934 |
4,09%
|
21,84
|
21,82
|
22,285
|
22,16
|
| 11/05/2026 |
3 303 850 |
5,66%
|
21,28
|
21,185
|
21,63
|
21,29
|
| 08/05/2026 |
2 428 216 |
1,31%
|
20,50
|
20,06
|
20,86
|
20,15
|
| 07/05/2026 |
1 628 573 |
-4,05%
|
20,12
|
19,84
|
20,20
|
19,89
|
| 06/05/2026 |
3 034 690 |
3,03%
|
20,50
|
20,37
|
20,82
|
20,73
|
| 05/05/2026 |
1 769 241 |
2,44%
|
19,78
|
19,67
|
20,275
|
20,12
|
| 04/05/2026 |
1 209 615 |
-0,71%
|
19,89
|
19,63
|
19,98
|
19,64
|
| 01/05/2026 |
1 102 961 |
-1,54%
|
19,91
|
19,78
|
20,03
|
19,78
|
| 30/04/2026 |
1 681 291 |
1,57%
|
19,73
|
19,63
|
20,18
|
20,09
|
| 29/04/2026 |
1 657 359 |
-0,95%
|
19,96
|
19,725
|
19,97
|
19,78
|
| 28/04/2026 |
1 085 328 |
-0,84%
|
20,23
|
19,875
|
20,23
|
19,97
|
| 27/04/2026 |
1 225 378 |
-0,69%
|
20,11
|
20,11
|
20,33
|
20,14
|
| 24/04/2026 |
1 341 626 |
-1,02%
|
20,30
|
20,005
|
20,31
|
20,28
|
| 23/04/2026 |
1 070 494 |
-1,68%
|
20,62
|
20,30
|
20,635
|
20,49
|
| 22/04/2026 |
719 940 |
0,29%
|
20,97
|
20,775
|
21,08
|
20,84
|
| 21/04/2026 |
1 012 070 |
-3,08%
|
21,15
|
20,775
|
21,15
|
20,78
|
| 20/04/2026 |
843 958 |
-1,20%
|
21,50
|
21,375
|
21,515
|
21,44
|
| 17/04/2026 |
1 067 847 |
1,12%
|
21,87
|
21,70
|
22,04
|
21,70
|
| 16/04/2026 |
900 445 |
1,04%
|
21,34
|
21,32
|
21,52
|
21,46
|
| 15/04/2026 |
707 378 |
1,38%
|
21,01
|
21,01
|
21,30
|
21,24
|
| 14/04/2026 |
1 144 110 |
-0,48%
|
20,80
|
20,73
|
21,005
|
20,95
|
| 13/04/2026 |
1 247 982 |
0,00%
|
20,55
|
20,50
|
21,055
|
21,05
|
| 10/04/2026 |
730 242 |
-1,73%
|
21,00
|
20,945
|
21,09
|
21,05
|
| 09/04/2026 |
683 787 |
0,19%
|
21,16
|
21,11
|
21,48
|
21,42
|
| 08/04/2026 |
1 350 254 |
2,39%
|
21,68
|
21,31
|
21,72
|
21,38
|
| 07/04/2026 |
1 049 138 |
0,48%
|
20,82
|
20,635
|
20,895
|
20,88
|
| 06/04/2026 |
760 738 |
-1,70%
|
20,65
|
20,65
|
20,83
|
20,78
|
| 02/04/2026 |
798 061 |
0,09%
|
20,64
|
20,64
|
21,205
|
21,14
|
| 01/04/2026 |
1 286 393 |
2,03%
|
21,28
|
21,11
|
21,42
|
21,12
|
| 31/03/2026 |
1 559 088 |
3,92%
|
20,38
|
20,295
|
20,73
|
20,70
|
| 30/03/2026 |
1 169 428 |
0,05%
|
20,04
|
19,815
|
20,295
|
19,92
|
| 27/03/2026 |
1 090 111 |
-0,60%
|
19,86
|
19,74
|
20,105
|
19,91
|
| 26/03/2026 |
811 974 |
-2,48%
|
20,21
|
19,98
|
20,33
|
20,03
|
| 25/03/2026 |
1 095 152 |
-0,15%
|
20,64
|
20,45
|
20,79
|
20,54
|
| 24/03/2026 |
999 357 |
-0,53%
|
20,38
|
20,38
|
20,71
|
20,57
|
| 23/03/2026 |
1 296 025 |
2,27%
|
20,66
|
20,58
|
20,85
|
20,68
|
| 20/03/2026 |
1 347 613 |
-1,94%
|
20,66
|
20,13
|
20,66
|
20,22
|
| 19/03/2026 |
1 296 094 |
1,18%
|
20,28
|
20,26
|
20,715
|
20,62
|
| 18/03/2026 |
1 384 195 |
-2,58%
|
20,49
|
20,32
|
20,69
|
20,38
|
| 17/03/2026 |
1 352 230 |
-3,37%
|
21,20
|
20,885
|
21,32
|
20,92
|
| 16/03/2026 |
1 117 984 |
0,74%
|
21,40
|
21,40
|
21,73
|
21,65
|
| 13/03/2026 |
1 107 026 |
0,14%
|
21,67
|
21,455
|
21,76
|
21,49
|
| 12/03/2026 |
1 214 082 |
-0,14%
|
21,69
|
21,44
|
21,73
|
21,46
|
| 11/03/2026 |
1 295 848 |
-0,88%
|
21,64
|
21,39
|
21,66
|
21,49
|
| 10/03/2026 |
1 460 430 |
0,28%
|
21,70
|
21,56
|
21,975
|
21,68
|
| 09/03/2026 |
1 468 935 |
0,65%
|
21,21
|
20,995
|
21,67
|
21,62
|
| 06/03/2026 |
980 773 |
0,51%
|
21,34
|
21,34
|
21,62
|
21,48
|
| 05/03/2026 |
2 112 666 |
-2,82%
|
21,56
|
21,20
|
21,64
|
21,37
|
| 04/03/2026 |
1 715 474 |
1,90%
|
22,05
|
21,845
|
22,24
|
21,99
|
| 03/03/2026 |
2 491 829 |
-4,89%
|
21,00
|
20,88
|
21,64
|
21,58
|
| 02/03/2026 |
1 426 644 |
-1,60%
|
22,47
|
22,325
|
22,79
|
22,69
|
| 27/02/2026 |
1 560 858 |
2,08%
|
23,02
|
22,85
|
23,145
|
23,06
|
| 26/02/2026 |
1 537 370 |
5,51%
|
22,13
|
22,13
|
22,645
|
22,59
|
| 25/02/2026 |
1 075 856 |
-0,88%
|
21,36
|
21,27
|
21,455
|
21,41
|
| 24/02/2026 |
1 051 991 |
-0,32%
|
21,33
|
21,24
|
21,615
|
21,60
|
| 23/02/2026 |
1 079 391 |
-1,19%
|
21,80
|
21,585
|
21,95
|
21,67
|
| 20/02/2026 |
1 232 455 |
-1,44%
|
21,68
|
21,52
|
21,935
|
21,93
|
| 19/02/2026 |
868 986 |
-1,11%
|
22,17
|
22,08
|
22,285
|
22,25
|
| 18/02/2026 |
1 232 022 |
-1,40%
|
22,68
|
22,49
|
22,68
|
22,50
|
| 17/02/2026 |
1 205 134 |
-1,60%
|
22,62
|
22,585
|
22,88
|
22,82
|
| 13/02/2026 |
1 273 628 |
1,40%
|
23,20
|
23,105
|
23,37
|
23,19
|
| 12/02/2026 |
1 816 473 |
-0,35%
|
23,36
|
22,65
|
23,47
|
22,87
|
| 11/02/2026 |
1 113 703 |
0,53%
|
23,06
|
22,68
|
23,15
|
22,95
|
| 10/02/2026 |
1 220 276 |
2,24%
|
22,80
|
22,80
|
23,215
|
22,83
|
| 09/02/2026 |
1 276 619 |
0,31%
|
22,13
|
21,99
|
22,345
|
22,33
|
| 06/02/2026 |
3 008 152 |
4,80%
|
22,71
|
21,93
|
22,82
|
22,26
|
| 05/02/2026 |
2 323 299 |
-3,06%
|
21,43
|
21,175
|
21,59
|
21,24
|
| 04/02/2026 |
2 197 572 |
-0,09%
|
21,61
|
21,52
|
22,125
|
21,91
|
| 03/02/2026 |
1 731 134 |
-0,86%
|
22,22
|
21,835
|
22,35
|
21,93
|
| 02/02/2026 |
1 686 970 |
0,09%
|
22,05
|
22,005
|
22,255
|
22,12
|
| 30/01/2026 |
2 403 769 |
-0,85%
|
22,34
|
21,80
|
22,43
|
22,10
|
| 29/01/2026 |
1 603 225 |
0,04%
|
22,51
|
22,14
|
22,52
|
22,29
|
| 28/01/2026 |
1 659 878 |
-1,42%
|
22,30
|
22,135
|
22,40
|
22,28
|
| 27/01/2026 |
1 510 537 |
-1,57%
|
22,66
|
22,44
|
22,72
|
22,60
|
| 26/01/2026 |
1 204 315 |
-0,56%
|
23,10
|
22,93
|
23,13
|
22,96
|
| 23/01/2026 |
1 285 571 |
0,57%
|
22,80
|
22,745
|
23,175
|
23,09
|
| 22/01/2026 |
1 971 235 |
-3,04%
|
23,04
|
22,85
|
23,085
|
22,96
|
| 21/01/2026 |
1 419 157 |
-0,17%
|
23,50
|
23,46
|
23,80
|
23,68
|
| 20/01/2026 |
1 795 353 |
-1,37%
|
23,65
|
23,61
|
23,955
|
23,72
|
| 16/01/2026 |
1 221 157 |
-0,29%
|
24,13
|
23,935
|
24,18
|
24,05
|
