Sony Group Corporation ADR (SONY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 051 176 |
0,26%
|
23,49
|
23,45
|
23,86
|
23,49
|
| 18/08/2026 |
1 108 081 |
-1,14%
|
23,39
|
23,30
|
23,485
|
23,43
|
| 17/08/2026 |
859 973 |
-2,43%
|
23,82
|
23,57
|
23,82
|
23,70
|
| 14/08/2026 |
1 485 406 |
2,88%
|
24,43
|
24,20
|
24,67
|
24,29
|
| 13/08/2026 |
1 055 433 |
0,30%
|
23,40
|
23,18
|
23,645
|
23,61
|
| 12/08/2026 |
1 023 090 |
-0,30%
|
23,55
|
23,35
|
23,57
|
23,54
|
| 11/08/2026 |
987 547 |
-0,88%
|
23,72
|
23,52
|
23,81
|
23,61
|
| 10/08/2026 |
899 430 |
1,53%
|
23,70
|
23,60
|
23,87
|
23,82
|
| 07/08/2026 |
1 288 533 |
1,56%
|
23,56
|
23,32
|
23,60
|
23,46
|
| 06/08/2026 |
1 161 929 |
2,94%
|
22,82
|
22,82
|
23,11
|
23,10
|
| 05/08/2026 |
848 792 |
0,40%
|
22,67
|
22,40
|
22,685
|
22,44
|
| 04/08/2026 |
1 976 745 |
-1,24%
|
22,36
|
22,22
|
22,50
|
22,35
|
| 03/08/2026 |
1 243 880 |
-2,71%
|
22,70
|
22,56
|
22,97
|
22,63
|
| 31/07/2026 |
2 019 096 |
2,15%
|
23,89
|
22,645
|
23,96
|
23,26
|
| 30/07/2026 |
1 485 154 |
-2,15%
|
23,25
|
22,735
|
23,40
|
22,77
|
| 29/07/2026 |
1 891 632 |
2,47%
|
23,10
|
22,94
|
23,54
|
23,27
|
| 28/07/2026 |
2 167 392 |
1,88%
|
22,40
|
22,33
|
22,73
|
22,71
|
| 27/07/2026 |
1 559 550 |
6,24%
|
21,81
|
21,81
|
22,42
|
22,29
|
| 24/07/2026 |
834 088 |
1,40%
|
20,86
|
20,79
|
21,145
|
20,98
|
| 23/07/2026 |
855 407 |
-1,10%
|
20,74
|
20,585
|
20,84
|
20,69
|
| 22/07/2026 |
569 311 |
-0,48%
|
21,15
|
20,92
|
21,15
|
20,92
|
| 21/07/2026 |
670 040 |
-0,61%
|
21,21
|
21,015
|
21,23
|
21,02
|
| 20/07/2026 |
1 191 177 |
0,14%
|
21,33
|
21,135
|
21,445
|
21,15
|
| 17/07/2026 |
851 038 |
-1,26%
|
21,21
|
21,105
|
21,32
|
21,12
|
| 16/07/2026 |
1 155 487 |
3,28%
|
21,00
|
21,00
|
21,39
|
21,39
|
| 15/07/2026 |
763 526 |
-0,43%
|
20,89
|
20,665
|
20,89
|
20,71
|
| 14/07/2026 |
866 617 |
0,58%
|
20,85
|
20,80
|
21,00
|
20,80
|
| 13/07/2026 |
838 435 |
-0,82%
|
20,80
|
20,68
|
20,86
|
20,68
|
| 10/07/2026 |
875 654 |
-0,38%
|
20,77
|
20,76
|
20,925
|
20,85
|
| 09/07/2026 |
862 541 |
-1,04%
|
20,90
|
20,815
|
21,00
|
20,93
|
| 08/07/2026 |
941 132 |
-1,17%
|
21,24
|
21,05
|
21,27
|
21,15
|
| 07/07/2026 |
1 078 795 |
1,13%
|
21,60
|
21,36
|
21,65
|
21,40
|
| 06/07/2026 |
1 006 961 |
1,78%
|
20,94
|
20,94
|
21,18
|
21,16
|
| 02/07/2026 |
1 366 666 |
2,87%
|
20,70
|
20,57
|
20,80
|
20,79
|
| 01/07/2026 |
1 072 152 |
0,75%
|
19,94
|
19,94
|
20,26
|
20,21
|
| 30/06/2026 |
1 344 045 |
-1,81%
|
20,09
|
20,03
|
20,19
|
20,06
|
| 29/06/2026 |
1 192 803 |
3,65%
|
20,29
|
20,225
|
20,435
|
20,43
|
| 26/06/2026 |
1 267 326 |
2,02%
|
19,68
|
19,67
|
19,885
|
19,71
|
| 25/06/2026 |
1 844 653 |
-3,45%
|
19,72
|
19,32
|
19,76
|
19,32
|
| 24/06/2026 |
1 075 750 |
1,88%
|
20,14
|
19,96
|
20,26
|
20,01
|
| 23/06/2026 |
1 222 879 |
0,67%
|
19,48
|
19,39
|
19,675
|
19,64
|
| 22/06/2026 |
1 689 189 |
-4,03%
|
19,83
|
19,475
|
19,90
|
19,51
|
| 18/06/2026 |
1 280 425 |
0,44%
|
20,16
|
20,10
|
20,355
|
20,33
|
| 17/06/2026 |
1 066 297 |
-0,69%
|
20,40
|
20,225
|
20,695
|
20,24
|
| 16/06/2026 |
923 286 |
-0,10%
|
20,30
|
20,26
|
20,40
|
20,38
|
| 15/06/2026 |
1 683 369 |
-0,63%
|
20,57
|
20,33
|
20,65
|
20,40
|
| 12/06/2026 |
1 393 736 |
-2,93%
|
20,80
|
20,46
|
20,90
|
20,53
|
| 11/06/2026 |
1 832 958 |
1,88%
|
20,82
|
20,795
|
21,265
|
21,15
|
| 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
|
