Sony Group Corporation ADR (SONY)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
