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 > >>
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
13/08/2025	939 640	2,91%	27,76	27,76	28,04	27,98
12/08/2025	1 312 106	-0,33%	27,15	27,075	27,27	27,19
11/08/2025	844 548	0,48%	27,15	27,15	27,355	27,28
08/08/2025	1 039 824	4,30%	27,00	26,91	27,29	27,15
07/08/2025	1 457 837	4,45%	26,05	25,855	26,70	26,03
06/08/2025	1 499 026	1,59%	25,03	24,83	25,04	24,92
05/08/2025	755 671	-0,93%	24,59	24,38	24,67	24,53
04/08/2025	504 071	1,60%	24,52	24,52	24,765	24,76
01/08/2025	924 611	0,21%	24,32	24,18	24,415	24,37
31/07/2025	906 894	0,50%	24,55	24,215	24,55	24,32
30/07/2025	716 066	0,21%	24,37	24,105	24,37	24,20
29/07/2025	826 313	-0,86%	24,42	24,11	24,42	24,15
28/07/2025	483 133	-2,09%	24,33	24,29	24,44	24,36
25/07/2025	947 830	-1,97%	25,01	24,79	25,02	24,88
24/07/2025	1 502 902	0,48%	25,67	25,355	25,69	25,38
23/07/2025	1 267 711	4,86%	25,15	25,15	25,59	25,26
22/07/2025	666 417	0,08%	24,11	24,035	24,15	24,09
21/07/2025	621 471	0,63%	24,00	23,99	24,235	24,07
18/07/2025	787 594	-2,01%	24,14	23,885	24,14	23,92
17/07/2025	1 080 339	1,79%	24,23	24,23	24,435	24,41
16/07/2025	1 286 240	-0,42%	23,83	23,775	23,98	23,98
15/07/2025	1 493 875	-1,31%	24,21	24,04	24,24	24,08
14/07/2025	830 333	-0,12%	24,40	24,27	24,44	24,40
11/07/2025	981 347	-0,89%	24,49	24,32	24,49	24,43
10/07/2025	1 459 364	-2,07%	24,70	24,56	24,77	24,65
09/07/2025	892 241	-0,32%	25,10	25,02	25,19	25,17
08/07/2025	905 582	-0,20%	25,20	25,135	25,305	25,25
07/07/2025	1 028 259	-1,09%	25,41	25,155	25,54	25,30
04/07/2025	1 228 531	-0,01%	25,5783	25,36	25,65	25,58
03/07/2025	465 062	-0,51%	25,44	25,36	25,645	25,58
02/07/2025	758 811	0,94%	25,48	25,47	25,725	25,71
01/07/2025	1 765 742	-2,15%	25,40	25,28	25,60	25,47
30/06/2025	922 999	-1,03%	25,82	25,73	26,05	26,03
27/06/2025	1 324 663	2,98%	26,39	26,145	26,43	26,30
26/06/2025	1 707 918	2,49%	25,35	25,35	25,61	25,54
25/06/2025	759 696	-0,28%	24,99	24,865	25,035	24,92
24/06/2025	940 162	2,33%	24,74	24,665	25,025	24,99
23/06/2025	1 537 037	-1,33%	24,00	23,90	24,445	24,42
20/06/2025	1 526 694	-4,37%	25,00	24,695	25,00	24,75
18/06/2025	632 802	0,86%	25,97	25,85	26,085	25,88
17/06/2025	859 168	-1,65%	25,77	25,645	25,935	25,66
16/06/2025	1 056 028	0,62%	26,05	26,05	26,315	26,09
13/06/2025	1 050 670	-1,78%	25,93	25,84	26,16	25,93
12/06/2025	725 382	1,89%	26,11	26,11	26,40	26,40
11/06/2025	1 144 807	-1,11%	26,18	25,90	26,18	25,91
10/06/2025	717 021	-1,47%	26,30	26,05	26,37	26,20
09/06/2025	915 018	-0,26%	26,50	26,47	26,685	26,59
06/06/2025	1 126 606	1,25%	26,67	26,61	26,73	26,66
05/06/2025	857 641	-1,27%	26,55	26,26	26,55	26,33
04/06/2025	597 946	-0,37%	26,75	26,605	26,75	26,67
03/06/2025	1 030 601	-0,41%	26,75	26,72	26,879	26,77
02/06/2025	1 430 893	1,90%	26,46	26,46	26,94	26,88
30/05/2025	1 460 093	-0,90%	26,46	26,07	26,51	26,38
29/05/2025	2 291 294	1,22%	26,92	26,50	26,92	26,62
28/05/2025	1 161 106	-0,98%	26,30	26,205	26,40	26,30
27/05/2025	1 685 226	4,03%	26,17	26,16	26,59	26,56
23/05/2025	1 574 062	0,79%	25,36	25,36	25,665	25,53
22/05/2025	888 240	1,77%	25,31	25,185	25,42	25,33
21/05/2025	1 047 769	-3,53%	25,44	24,88	25,49	24,89
20/05/2025	1 605 275	3,04%	25,25	25,23	25,95	25,80
19/05/2025	1 585 248	1,46%	24,65	24,59	25,055	25,04
16/05/2025	941 724	-0,76%	24,64	24,48	24,73	24,68
15/05/2025	2 719 385	-0,04%	25,10	24,84	25,13	24,87
14/05/2025	2 769 766	1,39%	25,25	24,80	25,60	24,88
13/05/2025	3 606 846	-0,81%	24,79	24,51	24,89	24,54
12/05/2025	2 024 148	0,16%	24,80	24,595	24,88	24,74
09/05/2025	596 777	1,02%	24,68	24,66	24,805	24,70
08/05/2025	1 164 443	-2,28%	24,44	24,355	24,72	24,45
07/05/2025	1 209 168	-0,83%	24,97	24,825	25,09	25,02
06/05/2025	1 106 310	-0,04%	25,27	25,11	25,30	25,23
05/05/2025	1 053 811	-0,36%	25,20	25,145	25,36	25,24
02/05/2025	1 478 100	0,20%	25,24	24,97	25,425	25,33
01/05/2025	1 806 221	-2,77%	25,54	25,235	25,56	25,28
30/04/2025	1 424 932	0,97%	25,81	25,28	26,08	26,00