BiG | O banco que entende os seus valores.

Sony Group Corporation ADR (SONY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
19/09/2025	845 842	-2,36%	29,48	29,295	29,48	29,36
18/09/2025	740 249	3,12%	29,92	29,92	30,245	30,07
17/09/2025	788 070	1,18%	29,02	28,90	29,31	29,16
16/09/2025	673 654	-1,77%	28,82	28,55	28,825	28,82
15/09/2025	779 477	0,45%	29,38	29,215	29,44	29,34
12/09/2025	800 325	0,07%	29,00	28,97	29,405	29,21
11/09/2025	782 298	1,88%	28,77	28,77	29,24	29,19
10/09/2025	769 583	-0,21%	28,88	28,575	28,98	28,65
09/09/2025	719 600	0,14%	28,69	28,585	28,78	28,71
08/09/2025	1 043 271	3,99%	28,30	28,285	28,705	28,67
05/09/2025	747 127	-0,97%	27,79	27,46	27,84	27,57
04/09/2025	566 228	3,00%	27,54	27,54	27,865	27,84
03/09/2025	578 398	0,30%	26,96	26,905	27,09	27,03
02/09/2025	1 220 803	-2,07%	26,71	26,595	27,08	26,95
29/08/2025	916 744	-1,71%	27,59	27,435	27,61	27,52
28/08/2025	1 062 127	0,57%	28,07	27,97	28,145	28,00
27/08/2025	952 129	-0,14%	27,60	27,55	27,855	27,84
26/08/2025	742 200	-0,85%	27,80	27,72	27,94	27,88
25/08/2025	783 915	-1,71%	28,25	28,12	28,34	28,12
22/08/2025	671 539	3,55%	28,32	28,32	28,69	28,61
21/08/2025	682 297	-1,74%	27,75	27,56	27,80	27,63
20/08/2025	676 393	-0,42%	28,06	27,90	28,15	28,12
19/08/2025	630 989	-0,39%	28,29	28,225	28,42	28,24
18/08/2025	717 624	-1,36%	28,29	28,24	28,41	28,35
15/08/2025	1 185 293	3,60%	28,99	28,665	29,16	28,74
14/08/2025	478 657	-0,86%	27,70	27,59	27,795	27,74