Sony Group Corporation ADR (SONY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/01/2026 |
1 859 183 |
0,12%
|
24,61
|
24,075
|
24,635
|
24,12
|
| 14/01/2026 |
913 420 |
-1,31%
|
24,25
|
24,025
|
24,25
|
24,09
|
| 13/01/2026 |
1 481 046 |
-3,06%
|
24,39
|
24,26
|
24,50
|
24,41
|
| 12/01/2026 |
687 862 |
0,56%
|
25,18
|
25,085
|
25,31
|
25,18
|
| 09/01/2026 |
970 539 |
-0,83%
|
24,98
|
24,905
|
25,16
|
25,04
|
| 08/01/2026 |
752 391 |
0,52%
|
25,10
|
25,05
|
25,29
|
25,25
|
| 07/01/2026 |
1 186 069 |
-2,41%
|
25,41
|
25,075
|
25,41
|
25,12
|
| 06/01/2026 |
1 502 543 |
-0,35%
|
26,07
|
25,60
|
26,07
|
25,74
|
| 20/11/2025 |
854 475 |
-2,80%
|
28,54
|
27,75
|
28,67
|
27,75
|
| 19/11/2025 |
1 054 242 |
-0,42%
|
28,19
|
28,07
|
28,61
|
28,55
|
| 18/11/2025 |
800 674 |
-1,44%
|
28,63
|
28,42
|
28,82
|
28,67
|
| 17/11/2025 |
1 104 342 |
-3,42%
|
29,21
|
28,885
|
29,405
|
29,09
|
| 14/11/2025 |
1 142 701 |
2,31%
|
29,96
|
29,85
|
30,33
|
30,12
|
| 13/11/2025 |
902 157 |
-2,71%
|
30,00
|
29,43
|
30,00
|
29,44
|
| 12/11/2025 |
1 488 416 |
3,77%
|
30,15
|
29,985
|
30,34
|
30,26
|
| 11/11/2025 |
1 955 095 |
4,25%
|
29,37
|
28,45
|
29,59
|
29,16
|
| 10/11/2025 |
788 006 |
0,94%
|
27,94
|
27,82
|
28,055
|
27,97
|
| 07/11/2025 |
777 205 |
-2,05%
|
27,65
|
27,35
|
27,71
|
27,71
|
| 06/11/2025 |
549 193 |
0,75%
|
28,25
|
28,065
|
28,41
|
28,29
|
| 05/11/2025 |
898 111 |
0,61%
|
27,89
|
27,89
|
28,11
|
28,08
|
| 04/11/2025 |
857 451 |
-0,14%
|
27,72
|
27,69
|
27,95
|
27,91
|
| 03/11/2025 |
595 871 |
0,22%
|
27,97
|
27,795
|
28,035
|
27,95
|
| 31/10/2025 |
828 085 |
0,50%
|
28,06
|
27,805
|
28,23
|
27,89
|
| 30/10/2025 |
1 447 431 |
-1,53%
|
27,60
|
27,55
|
27,895
|
27,75
|
| 29/10/2025 |
1 010 557 |
-2,79%
|
28,46
|
28,07
|
28,46
|
28,18
|
| 28/10/2025 |
457 813 |
1,01%
|
28,88
|
28,78
|
29,045
|
28,99
|
| 27/10/2025 |
465 375 |
0,17%
|
28,88
|
28,685
|
28,88
|
28,70
|
| 24/10/2025 |
589 453 |
-0,21%
|
28,86
|
28,60
|
28,86
|
28,65
|
| 23/10/2025 |
1 133 613 |
-0,14%
|
28,80
|
28,59
|
28,88
|
28,71
|
| 22/10/2025 |
716 455 |
-1,34%
|
28,74
|
28,54
|
28,93
|
28,75
|
| 21/10/2025 |
527 750 |
-0,17%
|
29,00
|
28,975
|
29,215
|
29,14
|
| 20/10/2025 |
827 531 |
1,00%
|
29,34
|
29,17
|
29,43
|
29,19
|
| 17/10/2025 |
830 307 |
1,40%
|
28,62
|
28,62
|
29,05
|
28,90
|
| 16/10/2025 |
866 646 |
-1,35%
|
28,76
|
28,43
|
28,77
|
28,50
|
| 15/10/2025 |
457 438 |
0,21%
|
28,97
|
28,62
|
29,06
|
28,89
|
| 14/10/2025 |
766 980 |
-0,14%
|
28,28
|
28,28
|
28,96
|
28,83
|
| 13/10/2025 |
827 888 |
2,19%
|
28,65
|
28,57
|
28,96
|
28,87
|
| 10/10/2025 |
1 372 183 |
-5,33%
|
28,96
|
28,005
|
28,96
|
28,25
|
| 09/10/2025 |
1 125 607 |
0,30%
|
30,25
|
29,70
|
30,28
|
29,84
|
| 08/10/2025 |
630 522 |
0,03%
|
29,90
|
29,75
|
29,94
|
29,75
|
| 07/10/2025 |
1 216 059 |
-1,20%
|
29,88
|
29,69
|
30,00
|
29,74
|
| 06/10/2025 |
1 147 077 |
3,94%
|
30,05
|
30,03
|
30,195
|
30,10
|
| 03/10/2025 |
878 282 |
3,13%
|
28,68
|
28,68
|
28,995
|
28,96
|
| 02/10/2025 |
1 299 116 |
-2,30%
|
28,07
|
27,79
|
28,135
|
28,08
|
| 01/10/2025 |
607 640 |
-0,17%
|
28,79
|
28,73
|
29,01
|
28,74
|
| 30/09/2025 |
674 010 |
-1,07%
|
28,71
|
28,545
|
28,80
|
28,79
|
| 29/09/2025 |
822 377 |
-2,28%
|
29,04
|
28,975
|
29,125
|
29,10
|
| 26/09/2025 |
1 588 023 |
-0,17%
|
29,62
|
29,545
|
30,115
|
29,78
|
| 25/09/2025 |
1 105 182 |
1,67%
|
29,64
|
29,465
|
29,905
|
29,83
|
| 24/09/2025 |
784 341 |
-1,41%
|
29,20
|
29,17
|
29,42
|
29,34
|
| 23/09/2025 |
792 585 |
0,10%
|
29,85
|
29,715
|
29,89
|
29,76
|
| 22/09/2025 |
648 651 |
1,26%
|
29,50
|
29,495
|
29,755
|
29,73
|
