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 >
29/04/2025	1 205 766	1,86%	25,53	25,35	25,895	25,75
28/04/2025	1 716 129	1,24%	24,74	24,71	25,45	25,28
25/04/2025	592 660	-0,60%	24,82	24,71	24,97	24,97
24/04/2025	663 805	0,92%	24,82	24,77	25,12	25,12
23/04/2025	662 713	2,30%	25,01	24,795	25,22	24,89
22/04/2025	835 713	2,44%	24,14	24,08	24,355	24,33
21/04/2025	798 753	-1,08%	23,91	23,52	23,98	23,75
17/04/2025	1 101 728	2,78%	24,00	23,925	24,255	24,01
16/04/2025	911 242	-1,35%	23,55	23,16	23,60	23,36
15/04/2025	623 470	1,02%	23,56	23,56	23,78	23,68
14/04/2025	836 678	2,18%	23,31	23,19	23,58	23,44
11/04/2025	914 070	0,09%	22,53	22,285	23,01	22,94
10/04/2025	2 145 331	-0,22%	23,47	22,22	23,545	22,92
09/04/2025	1 718 742	7,74%	21,31	21,10	23,13	22,97
08/04/2025	1 352 625	0,38%	22,30	21,13	22,49	21,32
07/04/2025	2 613 214	-2,66%	20,52	20,44	22,19	21,24
04/04/2025	2 214 376	-6,67%	22,27	21,77	22,495	21,82
03/04/2025	1 405 416	-5,88%	23,89	23,36	24,02	23,38
02/04/2025	1 007 341	-1,31%	24,52	24,445	24,915	24,84
01/04/2025	1 077 381	-0,87%	25,15	24,715	25,27	25,17
31/03/2025	1 609 954	1,20%	25,15	24,97	25,435	25,39
28/03/2025	1 127 558	-2,15%	25,26	24,98	25,345	25,09
27/03/2025	1 228 499	0,55%	25,35	25,35	25,775	25,64
26/03/2025	851 301	0,95%	25,50	25,415	25,63	25,50
25/03/2025	1 069 640	-0,04%	25,23	25,11	25,26	25,26
24/03/2025	803 774	0,16%	25,24	25,08	25,285	25,27
21/03/2025	1 650 184	1,37%	25,20	25,135	25,47	25,23
20/03/2025	915 793	-0,32%	24,67	24,625	24,925	24,89
19/03/2025	946 386	1,84%	24,60	24,54	25,085	24,97
18/03/2025	1 283 119	0,04%	24,36	24,235	24,645	24,52
17/03/2025	795 214	1,70%	24,37	24,31	24,63	24,51
14/03/2025	1 146 808	2,95%	23,87	23,87	24,17	24,10
13/03/2025	529 473	-1,18%	23,49	23,37	23,615	23,41
12/03/2025	1 449 624	3,22%	23,75	23,55	23,92	23,69
11/03/2025	1 024 525	0,44%	22,88	22,685	23,13	22,95
10/03/2025	942 467	-5,38%	23,20	22,725	23,22	22,85
07/03/2025	839 145	-1,02%	24,15	23,62	24,16	24,15
06/03/2025	1 794 162	0,25%	24,67	24,38	24,81	24,40
05/03/2025	1 180 328	0,70%	23,95	23,92	24,36	24,34
04/03/2025	1 170 080	-1,71%	24,01	23,73	24,39	24,17
03/03/2025	756 198	-1,80%	24,80	24,495	25,04	24,59
28/02/2025	761 053	0,04%	24,79	24,74	25,06	25,04
27/02/2025	1 026 678	-1,69%	25,35	25,00	25,47	25,03
26/02/2025	948 032	1,56%	25,29	25,28	25,63	25,46
25/02/2025	1 152 970	1,09%	25,18	24,99	25,26	25,07
24/02/2025	719 286	0,08%	24,86	24,57	24,915	24,80
21/02/2025	1 134 089	-0,56%	25,24	24,705	25,28	24,78
20/02/2025	717 085	0,81%	24,83	24,72	24,94	24,92
19/02/2025	822 664	0,82%	24,62	24,525	24,775	24,72
18/02/2025	1 498 703	1,57%	24,71	24,415	24,875	24,52
17/02/2025	1 161 061	0,00%	24,20	23,95	24,25	24,14
14/02/2025	1 161 061	4,10%	24,20	23,95	24,25	24,14
13/02/2025	1 330 132	5,55%	23,49	23,04	24,03	23,19
12/02/2025	1 342 782	-1,74%	21,84	21,64	22,01	21,97
11/02/2025	951 837	-0,27%	22,26	22,26	22,41	22,36
10/02/2025	794 868	-0,66%	22,57	22,395	22,595	22,42
07/02/2025	1 120 893	-1,91%	22,99	22,55	22,99	22,57
06/02/2025	702 981	0,39%	22,95	22,91	23,045	23,01
05/02/2025	957 042	1,78%	22,80	22,755	22,96	22,92
04/02/2025	1 099 379	2,88%	22,34	22,28	22,545	22,52
03/02/2025	914 630	-0,55%	21,70	21,67	21,985	21,89
31/01/2025	690 230	-1,30%	22,19	21,935	22,22	22,01
30/01/2025	782 948	0,77%	22,21	22,105	22,39	22,30
29/01/2025	1 208 876	1,47%	22,22	21,99	22,30	22,13
28/01/2025	931 369	3,86%	21,55	21,39	21,92	21,81
27/01/2025	921 065	0,82%	20,89	20,84	21,015	21,00
24/01/2025	1 001 260	-2,53%	20,77	20,71	20,97	20,83
23/01/2025	755 254	2,15%	21,12	21,12	21,38	21,37
22/01/2025	773 093	0,10%	20,97	20,86	21,04	20,92
21/01/2025	607 106	1,26%	20,79	20,755	20,975	20,90
20/01/2025	637 309	0,00%	20,61	20,54	20,695	20,64
17/01/2025	637 309	1,52%	20,61	20,54	20,695	20,64
16/01/2025	840 741	-0,83%	20,52	20,305	20,52	20,33
15/01/2025	1 109 692	3,12%	20,48	20,29	20,505	20,50
14/01/2025	1 112 454	-1,63%	20,09	19,855	20,17	19,88
13/01/2025	591 358	-0,69%	20,19	20,12	20,35	20,21
10/01/2025	804 831	-2,02%	20,45	20,25	20,58	20,35
09/01/2025	1 824 424	0,05%	20,74	20,555	20,815	20,77
08/01/2025	688 482	-0,67%	20,73	20,56	20,81	20,77
07/01/2025	775 201	0,05%	21,06	20,885	21,18	20,91
06/01/2025	781 219	-1,97%	21,09	20,89	21,16	20,90
03/01/2025	549 679	1,09%	21,18	21,12	21,345	21,32
02/01/2025	589 056	-0,33%	21,27	21,025	21,32	21,09
31/12/2024	342 315	-0,24%	21,23	21,14	21,30	21,16
30/12/2024	474 083	-1,16%	21,12	21,05	21,33	21,21
27/12/2024	577 109	1,32%	21,50	21,33	21,51	21,46
26/12/2024	359 118	0,19%	21,18	21,13	21,275	21,18
24/12/2024	276 683	-0,09%	21,02	21,00	21,16	21,14
23/12/2024	692 810	0,67%	20,95	20,93	21,21	21,16
20/12/2024	973 699	1,74%	20,85	20,78	21,15	21,02
19/12/2024	1 074 445	-1,20%	20,90	20,58	20,94	20,66
18/12/2024	1 085 384	-3,77%	21,54	20,825	21,66	20,91
17/12/2024	1 342 635	1,12%	21,80	21,705	21,98	21,73
16/12/2024	830 776	-0,92%	21,47	21,43	21,63	21,49
13/12/2024	879 891	-3,08%	21,87	21,62	21,91	21,69
12/12/2024	1 087 860	0,95%	22,58	22,38	22,71	22,38
11/12/2024	898 730	1,84%	22,08	22,06	22,25	22,17
10/12/2024	1 360 445	3,18%	21,85	21,765	22,04	21,77
09/12/2024	934 522	0,76%	21,41	21,04	21,41	21,10
06/12/2024	466 819	0,19%	20,98	20,905	21,04	20,94