Sony Group Corporation ADR (SONY)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 05/12/2024 |
799 333 |
-0,43%
|
21,07
|
20,90
|
21,07
|
20,90
|
| 04/12/2024 |
1 098 946 |
2,54%
|
21,09
|
20,90
|
21,09
|
20,99
|
| 03/12/2024 |
730 597 |
2,30%
|
20,45
|
20,32
|
20,49
|
20,47
|
| 02/12/2024 |
549 440 |
-0,20%
|
20,00
|
19,935
|
20,07
|
20,01
|
| 29/11/2024 |
362 192 |
1,47%
|
19,97
|
19,91
|
20,05
|
20,05
|
| 27/11/2024 |
689 149 |
2,01%
|
19,76
|
19,75
|
19,97
|
19,76
|
| 26/11/2024 |
414 534 |
-0,26%
|
19,42
|
19,32
|
19,44
|
19,37
|
| 25/11/2024 |
687 989 |
1,89%
|
19,31
|
19,31
|
19,495
|
19,42
|
| 22/11/2024 |
546 228 |
-0,05%
|
19,02
|
18,97
|
19,14
|
19,06
|
| 21/11/2024 |
423 429 |
-0,57%
|
19,05
|
18,965
|
19,15
|
19,07
|
| 20/11/2024 |
3 230 101 |
1,37%
|
19,25
|
19,11
|
19,34
|
19,18
|
| 19/11/2024 |
471 538 |
-0,26%
|
18,81
|
18,81
|
19,00
|
18,92
|
| 18/11/2024 |
722 353 |
2,76%
|
18,72
|
18,72
|
19,06
|
18,97
|
| 15/11/2024 |
750 219 |
-0,16%
|
18,58
|
18,41
|
18,65
|
18,46
|
| 14/11/2024 |
390 480 |
-0,05%
|
18,60
|
18,47
|
18,67
|
18,49
|
| 13/11/2024 |
619 053 |
-0,91%
|
18,69
|
18,44
|
18,69
|
18,50
|
| 12/11/2024 |
638 973 |
-2,35%
|
19,00
|
18,625
|
19,01
|
18,67
|
| 11/11/2024 |
984 099 |
-3,97%
|
19,34
|
18,90
|
19,38
|
19,12
|
| 08/11/2024 |
2 761 789 |
8,98%
|
19,58
|
19,52
|
20,66
|
19,91
|
| 07/11/2024 |
878 035 |
1,56%
|
18,19
|
18,13
|
18,33
|
18,27
|
| 06/11/2024 |
643 484 |
-0,33%
|
18,00
|
17,83
|
18,015
|
17,99
|
| 05/11/2024 |
560 684 |
1,75%
|
18,00
|
17,90
|
18,10
|
18,05
|
| 04/11/2024 |
454 778 |
0,06%
|
17,75
|
17,72
|
17,85
|
17,74
|
| 01/11/2024 |
298 058 |
0,74%
|
17,68
|
17,62
|
17,835
|
17,73
|
| 31/10/2024 |
683 323 |
-2,11%
|
17,82
|
17,565
|
17,82
|
17,60
|
| 30/10/2024 |
708 174 |
0,73%
|
18,07
|
17,97
|
18,11
|
17,98
|
| 29/10/2024 |
616 600 |
0,56%
|
17,76
|
17,70
|
17,88
|
17,85
|
