Sonos Inc (SONO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
589.483 |
0,34%
|
14,34
|
14,21
|
14,76
|
14,75
|
| 02/03/2026 |
587.422 |
-4,55%
|
14,89
|
14,655
|
15,13
|
14,70
|
| 27/02/2026 |
1.110.099 |
-2,22%
|
15,46
|
15,11
|
15,46
|
15,40
|
| 26/02/2026 |
537.314 |
2,27%
|
15,84
|
15,62
|
16,09
|
15,75
|
| 25/02/2026 |
566.613 |
4,05%
|
15,05
|
14,74
|
15,41
|
15,40
|
| 24/02/2026 |
686.909 |
-0,74%
|
14,92
|
14,53
|
15,07
|
14,80
|
| 23/02/2026 |
1.101.299 |
-3,24%
|
15,24
|
14,62
|
15,325
|
14,91
|
| 20/02/2026 |
1.082.832 |
-1,60%
|
15,25
|
15,085
|
15,87
|
15,41
|
| 19/02/2026 |
581.660 |
-0,25%
|
15,61
|
15,50
|
15,93
|
15,66
|
| 18/02/2026 |
1.094.889 |
0,64%
|
16,17
|
15,65
|
16,38
|
15,70
|
| 17/02/2026 |
782.285 |
0,58%
|
15,39
|
15,26
|
15,78
|
15,60
|
| 13/02/2026 |
1.168.027 |
-4,79%
|
16,29
|
15,38
|
16,63
|
15,51
|
| 12/02/2026 |
709.668 |
-1,27%
|
16,57
|
15,85
|
16,74
|
16,29
|
| 11/02/2026 |
989.137 |
-5,44%
|
17,48
|
16,19
|
17,48
|
16,50
|
| 10/02/2026 |
836.803 |
2,23%
|
17,00
|
16,93
|
17,54
|
17,45
|
| 09/02/2026 |
947.666 |
-0,06%
|
17,50
|
16,25
|
17,54
|
17,07
|
| 06/02/2026 |
1.154.589 |
3,14%
|
16,71
|
16,46
|
17,21
|
17,08
|
| 05/02/2026 |
1.350.381 |
6,43%
|
15,30
|
15,30
|
16,58
|
16,56
|
| 04/02/2026 |
3.101.931 |
6,36%
|
16,10
|
14,75
|
17,31
|
15,56
|
| 03/02/2026 |
1.881.704 |
-1,42%
|
14,83
|
14,33
|
15,21
|
14,63
|
| 02/02/2026 |
635.107 |
3,41%
|
14,43
|
14,23
|
15,00
|
14,84
|
| 30/01/2026 |
790.371 |
0,07%
|
14,37
|
14,12
|
14,55
|
14,35
|
| 29/01/2026 |
520.506 |
-1,58%
|
14,55
|
14,18
|
14,56
|
14,34
|
| 28/01/2026 |
477.999 |
-1,15%
|
14,80
|
14,495
|
15,08
|
14,57
|
| 27/01/2026 |
457.880 |
-1,80%
|
15,06
|
14,645
|
15,06
|
14,74
|
| 26/01/2026 |
652.244 |
0,67%
|
14,86
|
14,86
|
15,32
|
15,01
|
| 23/01/2026 |
589.867 |
-3,99%
|
15,42
|
14,80
|
15,42
|
14,91
|
| 22/01/2026 |
432.429 |
-0,26%
|
15,71
|
15,50
|
15,84
|
15,53
|
| 21/01/2026 |
587.187 |
1,63%
|
15,50
|
15,38
|
15,81
|
15,57
|
| 20/01/2026 |
785.152 |
-3,34%
|
15,37
|
15,07
|
15,73
|
15,32
|
| 16/01/2026 |
457.318 |
-0,50%
|
15,97
|
15,815
|
16,20
|
15,85
|
| 15/01/2026 |
458.399 |
-1,67%
|
16,23
|
15,82
|
16,27
|
15,93
|
| 14/01/2026 |
613.131 |
-4,65%
|
16,99
|
16,03
|
17,08
|
16,20
|
| 13/01/2026 |
524.156 |
0,77%
|
16,87
|
16,79
|
17,23
|
16,99
|
| 12/01/2026 |
658.236 |
1,38%
|
16,61
|
16,49
|
17,06
|
16,86
|
| 09/01/2026 |
509.723 |
-0,78%
|
16,81
|
16,56
|
17,00
|
16,63
|
| 08/01/2026 |
461.817 |
0,66%
|
16,51
|
16,51
|
16,99
|
16,76
|
| 07/01/2026 |
604.035 |
-2,29%
|
17,04
|
16,24
|
17,04
|
16,65
|
| 06/01/2026 |
692.761 |
-5,86%
|
17,86
|
16,895
|
17,86
|
17,04
|
| 20/11/2025 |
558.096 |
-1,36%
|
16,52
|
15,78
|
16,62
|
15,95
|
| 19/11/2025 |
595.586 |
-0,68%
|
16,28
|
16,14
|
16,81
|
16,17
|
| 18/11/2025 |
609.294 |
2,52%
|
16,34
|
15,925
|
16,48
|
16,28
|
| 17/11/2025 |
831.609 |
-4,11%
|
16,30
|
15,85
|
16,31
|
15,88
|
| 14/11/2025 |
415.587 |
-0,12%
|
16,37
|
16,23
|
16,73
|
16,56
|
| 13/11/2025 |
439.792 |
-3,10%
|
17,01
|
16,50
|
17,05
|
16,58
|
| 12/11/2025 |
582.584 |
1,30%
|
16,89
|
16,89
|
17,365
|
17,11
|
| 11/11/2025 |
619.098 |
1,38%
|
16,76
|
16,70
|
17,21
|
16,89
|
| 10/11/2025 |
574.650 |
2,27%
|
16,49
|
16,49
|
17,04
|
16,66
|
| 07/11/2025 |
869.596 |
0,00%
|
16,29
|
15,94
|
16,46
|
16,29
|
| 06/11/2025 |
661.446 |
-2,10%
|
17,17
|
16,00
|
17,20
|
16,29
|
| 05/11/2025 |
1.280.380 |
1,40%
|
16,94
|
15,93
|
17,89
|
16,64
|
| 04/11/2025 |
893.810 |
-2,38%
|
16,45
|
15,96
|
16,68
|
16,41
|
| 03/11/2025 |
625.006 |
-2,10%
|
17,08
|
16,77
|
17,10
|
16,81
|
| 31/10/2025 |
546.177 |
1,84%
|
16,85
|
16,84
|
17,32
|
17,17
|
| 30/10/2025 |
483.413 |
0,72%
|
16,53
|
16,46
|
16,97
|
16,86
|
| 29/10/2025 |
545.708 |
-3,24%
|
17,11
|
16,56
|
17,18
|
16,74
|
| 28/10/2025 |
317.522 |
-1,82%
|
17,52
|
17,23
|
17,52
|
17,30
|
| 27/10/2025 |
372.905 |
1,26%
|
17,65
|
17,355
|
17,77
|
17,62
|
| 24/10/2025 |
538.304 |
0,17%
|
17,65
|
17,27
|
17,65
|
17,40
|
| 23/10/2025 |
342.899 |
4,83%
|
16,55
|
16,55
|
17,38
|
17,37
|
| 22/10/2025 |
410.256 |
-1,49%
|
16,74
|
16,43
|
17,06
|
16,57
|
| 21/10/2025 |
419.314 |
-0,71%
|
16,92
|
16,81
|
17,105
|
16,82
|
| 20/10/2025 |
469.793 |
2,60%
|
16,69
|
16,64
|
17,12
|
16,94
|
| 17/10/2025 |
403.308 |
0,18%
|
16,46
|
16,24
|
16,82
|
16,51
|
| 16/10/2025 |
469.755 |
0,24%
|
16,50
|
16,37
|
17,10
|
16,48
|
| 15/10/2025 |
643.823 |
2,98%
|
16,17
|
16,075
|
16,53
|
16,44
|
| 14/10/2025 |
735.732 |
-3,18%
|
16,10
|
15,84
|
16,34
|
15,965
|
| 13/10/2025 |
555.708 |
-0,12%
|
16,92
|
16,47
|
16,92
|
16,49
|
| 10/10/2025 |
872.681 |
-6,88%
|
17,76
|
16,34
|
17,78
|
16,51
|
| 09/10/2025 |
437.426 |
-1,72%
|
18,00
|
17,41
|
18,005
|
17,73
|
| 08/10/2025 |
747.490 |
2,79%
|
17,63
|
17,51
|
18,06
|
18,04
|
| 07/10/2025 |
990.570 |
-1,46%
|
17,88
|
17,32
|
17,92
|
17,55
|
| 06/10/2025 |
1.089.347 |
4,70%
|
17,18
|
16,94
|
17,85
|
17,81
|
| 03/10/2025 |
843.371 |
1,25%
|
16,88
|
16,88
|
17,53
|
17,01
|
| 02/10/2025 |
617.151 |
2,50%
|
16,48
|
16,40
|
16,82
|
16,80
|
| 01/10/2025 |
861.499 |
3,73%
|
15,63
|
15,63
|
16,44
|
16,39
|
| 30/09/2025 |
625.828 |
2,07%
|
15,44
|
15,43
|
15,89
|
15,80
|
| 29/09/2025 |
691.836 |
1,18%
|
15,42
|
15,24
|
15,52
|
15,48
|
| 26/09/2025 |
449.558 |
0,07%
|
15,31
|
15,15
|
15,525
|
15,30
|
| 25/09/2025 |
828.276 |
0,92%
|
14,99
|
14,775
|
15,31
|
15,29
|
| 24/09/2025 |
607.721 |
-2,45%
|
15,51
|
15,12
|
15,66
|
15,15
|
| 23/09/2025 |
617.293 |
-0,19%
|
15,53
|
15,51
|
15,95
|
15,53
|
| 22/09/2025 |
566.900 |
-0,06%
|
15,50
|
15,50
|
15,775
|
15,56
|
| 19/09/2025 |
1.851.568 |
0,52%
|
15,45
|
15,365
|
15,64
|
15,57
|
| 18/09/2025 |
608.524 |
2,65%
|
15,25
|
15,15
|
15,555
|
15,49
|
| 17/09/2025 |
538.822 |
-2,80%
|
15,49
|
15,075
|
15,71
|
15,09
|
| 16/09/2025 |
861.142 |
-0,22%
|
15,51
|
15,23
|
15,54
|
15,525
|
| 15/09/2025 |
948.583 |
2,84%
|
15,27
|
15,255
|
15,65
|
15,56
|
| 12/09/2025 |
473.779 |
-0,10%
|
15,14
|
14,86
|
15,19
|
15,13
|
| 11/09/2025 |
793.128 |
3,17%
|
14,84
|
14,80
|
15,15
|
15,145
|
| 10/09/2025 |
674.228 |
-2,07%
|
15,00
|
14,665
|
15,12
|
14,68
|
| 09/09/2025 |
590.311 |
1,63%
|
14,76
|
14,735
|
15,06
|
14,99
|
| 08/09/2025 |
703.820 |
0,41%
|
14,75
|
14,63
|
14,94
|
14,75
|
| 05/09/2025 |
802.496 |
2,23%
|
14,40
|
14,375
|
14,78
|
14,69
|
| 04/09/2025 |
847.114 |
2,13%
|
14,18
|
14,085
|
14,37
|
14,37
|
| 03/09/2025 |
596.728 |
2,40%
|
13,74
|
13,71
|
14,19
|
14,07
|
| 02/09/2025 |
572.106 |
-1,29%
|
13,54
|
13,47
|
13,77
|
13,74
|
| 29/08/2025 |
527.027 |
-0,64%
|
14,01
|
13,805
|
14,13
|
13,92
|
| 28/08/2025 |
736.575 |
0,50%
|
13,97
|
13,86
|
14,22
|
14,01
|
| 27/08/2025 |
687.724 |
2,20%
|
13,52
|
13,52
|
13,965
|
13,94
|
