Sony Group Corporation ADR (SONY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 201 268 |
4,38%
|
25,79
|
25,75
|
26,305
|
26,20
|
| 21/10/2026 |
1 185 614 |
-0,44%
|
25,30
|
24,955
|
25,30
|
25,10
|
| 20/10/2026 |
901 935 |
1,78%
|
24,90
|
24,90
|
25,21
|
25,21
|
| 19/10/2026 |
680 266 |
-0,44%
|
24,82
|
24,755
|
24,91
|
24,77
|
| 16/10/2026 |
990 365 |
0,77%
|
25,04
|
24,77
|
25,17
|
24,88
|
| 15/10/2026 |
877 349 |
1,35%
|
24,68
|
24,68
|
24,975
|
24,69
|
| 14/10/2026 |
1 038 732 |
0,12%
|
24,26
|
24,165
|
24,48
|
24,36
|
| 13/10/2026 |
1 613 827 |
0,29%
|
24,11
|
24,11
|
24,525
|
24,33
|
| 12/10/2026 |
517 168 |
0,58%
|
24,12
|
24,08
|
24,445
|
24,26
|
| 09/10/2026 |
723 348 |
0,71%
|
23,97
|
23,97
|
24,30
|
24,12
|
| 08/10/2026 |
1 193 414 |
1,83%
|
23,41
|
23,35
|
24,09
|
23,95
|
| 07/10/2026 |
1 361 034 |
-1,38%
|
23,43
|
23,27
|
23,52
|
23,52
|
| 06/10/2026 |
913 053 |
1,32%
|
23,79
|
23,73
|
23,955
|
23,85
|
| 05/10/2026 |
951 140 |
-1,18%
|
23,50
|
23,40
|
23,62
|
23,54
|
| 02/10/2026 |
871 514 |
1,40%
|
23,86
|
23,57
|
23,89
|
23,82
|
| 01/10/2026 |
1 054 495 |
-0,17%
|
23,79
|
23,285
|
23,85
|
23,49
|
| 30/09/2026 |
1 115 753 |
0,68%
|
23,90
|
23,53
|
23,955
|
23,53
|
| 29/09/2026 |
872 113 |
0,17%
|
23,42
|
23,325
|
23,57
|
23,37
|
| 28/09/2026 |
660 577 |
-0,93%
|
23,32
|
23,17
|
23,49
|
23,33
|
| 25/09/2026 |
597 784 |
2,44%
|
23,46
|
23,38
|
23,55
|
23,55
|
| 24/09/2026 |
663 529 |
-0,91%
|
23,08
|
22,86
|
23,13
|
22,99
|
| 23/09/2026 |
487 938 |
-0,94%
|
23,33
|
23,185
|
23,37
|
23,20
|
| 22/09/2026 |
688 371 |
-0,72%
|
23,69
|
23,375
|
23,69
|
23,42
|
| 21/09/2026 |
483 049 |
0,55%
|
23,64
|
23,425
|
23,645
|
23,59
|
| 18/09/2026 |
867 206 |
-1,55%
|
23,35
|
23,205
|
23,515
|
23,46
|
| 17/09/2026 |
772 026 |
0,42%
|
24,20
|
23,785
|
24,27
|
23,83
|
| 16/09/2026 |
706 216 |
-0,79%
|
24,00
|
23,665
|
24,05
|
23,73
|
| 15/09/2026 |
817 496 |
-2,25%
|
23,95
|
23,725
|
24,005
|
23,92
|
| 14/09/2026 |
791 016 |
2,38%
|
24,43
|
24,415
|
24,67
|
24,47
|
| 11/09/2026 |
547 910 |
1,62%
|
23,74
|
23,70
|
23,905
|
23,90
|
| 10/09/2026 |
613 835 |
0,34%
|
23,44
|
23,44
|
23,71
|
23,52
|
| 09/09/2026 |
981 869 |
-0,38%
|
23,60
|
23,385
|
23,615
|
23,44
|
| 08/09/2026 |
1 320 961 |
-4,19%
|
23,67
|
23,385
|
23,72
|
23,53
|
| 04/09/2026 |
649 930 |
-1,60%
|
24,68
|
24,55
|
24,77
|
24,56
|
| 03/09/2026 |
1 800 168 |
1,26%
|
24,94
|
24,845
|
25,02
|
24,96
|
| 02/09/2026 |
770 933 |
-0,64%
|
24,41
|
24,41
|
24,755
|
24,65
|
| 01/09/2026 |
953 447 |
1,02%
|
24,95
|
24,805
|
25,08
|
24,81
|
| 31/08/2026 |
1 322 943 |
-1,17%
|
25,00
|
24,55
|
25,26
|
24,56
|
| 28/08/2026 |
1 086 392 |
3,24%
|
24,66
|
24,66
|
25,025
|
24,85
|
| 27/08/2026 |
902 366 |
-0,21%
|
24,21
|
23,865
|
24,21
|
24,07
|
| 26/08/2026 |
674 521 |
0,29%
|
24,26
|
24,055
|
24,33
|
24,12
|
| 25/08/2026 |
653 979 |
-0,87%
|
23,97
|
23,81
|
24,065
|
24,05
|
| 24/08/2026 |
647 706 |
1,42%
|
24,15
|
24,11
|
24,315
|
24,26
|
| 21/08/2026 |
706 815 |
1,44%
|
23,76
|
23,76
|
24,08
|
23,92
|
| 20/08/2026 |
621 634 |
0,38%
|
23,53
|
23,51
|
23,68
|
23,58
|
| 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
|
