Sonos Inc (SONO)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
1.250.067 |
0,14%
|
14,40
|
14,065
|
14,60
|
14,08
|
| 12/11/2024 |
718.193 |
-1,95%
|
14,13
|
13,945
|
14,25
|
14,06
|
| 11/11/2024 |
636.701 |
3,61%
|
13,90
|
13,90
|
14,41
|
14,34
|
| 08/11/2024 |
565.404 |
2,37%
|
13,57
|
13,57
|
13,93
|
13,84
|
| 07/11/2024 |
498.446 |
-0,81%
|
13,62
|
13,45
|
13,80
|
13,52
|
| 06/11/2024 |
677.684 |
-1,02%
|
14,30
|
13,59
|
14,74
|
13,63
|
| 05/11/2024 |
711.107 |
2,15%
|
13,53
|
13,31
|
13,80
|
13,77
|
| 04/11/2024 |
671.081 |
5,31%
|
12,80
|
12,80
|
13,50
|
13,48
|
| 01/11/2024 |
457.304 |
2,15%
|
12,51
|
12,51
|
12,895
|
12,80
|
| 31/10/2024 |
573.300 |
-2,94%
|
12,85
|
12,42
|
12,87
|
12,53
|
| 30/10/2024 |
483.390 |
-0,54%
|
12,95
|
12,855
|
13,25
|
12,91
|
| 29/10/2024 |
488.833 |
-0,61%
|
12,84
|
12,77
|
13,11
|
12,98
|
| 28/10/2024 |
395.647 |
2,19%
|
12,94
|
12,88
|
13,18
|
13,06
|
| 25/10/2024 |
492.448 |
0,63%
|
12,78
|
12,635
|
12,955
|
12,78
|
| 24/10/2024 |
441.395 |
1,28%
|
12,56
|
12,49
|
12,755
|
12,70
|
| 23/10/2024 |
370.006 |
-3,32%
|
12,84
|
12,305
|
12,84
|
12,54
|
| 22/10/2024 |
410.982 |
-0,84%
|
12,95
|
12,68
|
13,08
|
12,97
|
| 21/10/2024 |
564.955 |
0,69%
|
12,97
|
12,88
|
13,155
|
13,08
|
| 18/10/2024 |
497.357 |
0,85%
|
12,86
|
12,705
|
13,025
|
12,99
|
| 17/10/2024 |
829.602 |
4,04%
|
12,59
|
12,38
|
12,885
|
12,88
|
| 16/10/2024 |
451.171 |
3,00%
|
12,16
|
12,09
|
12,515
|
12,38
|
| 15/10/2024 |
576.887 |
-1,48%
|
12,21
|
11,985
|
12,32
|
12,02
|
| 14/10/2024 |
451.441 |
3,21%
|
11,88
|
11,81
|
12,25
|
12,20
|
| 11/10/2024 |
439.720 |
-0,76%
|
11,93
|
11,735
|
11,95
|
11,82
|
| 10/10/2024 |
533.279 |
1,62%
|
11,63
|
11,47
|
11,94
|
11,91
|
| 09/10/2024 |
477.425 |
-1,92%
|
11,91
|
11,705
|
12,085
|
11,72
|
| 08/10/2024 |
619.383 |
0,50%
|
11,90
|
11,755
|
12,08
|
11,95
|
| 07/10/2024 |
549.390 |
-1,08%
|
11,91
|
11,74
|
12,01
|
11,89
|
| 04/10/2024 |
393.543 |
3,44%
|
11,78
|
11,705
|
12,045
|
12,02
|
| 03/10/2024 |
435.249 |
-2,27%
|
11,76
|
11,525
|
11,83
|
11,62
|
| 02/10/2024 |
1.041.063 |
0,68%
|
11,79
|
11,61
|
11,98
|
11,89
|
| 01/10/2024 |
668.022 |
-3,91%
|
12,30
|
11,76
|
12,30
|
11,81
|
| 30/09/2024 |
679.220 |
1,15%
|
12,10
|
12,03
|
12,47
|
12,29
|
| 27/09/2024 |
578.630 |
1,00%
|
12,19
|
12,065
|
12,30
|
12,15
|
| 26/09/2024 |
1.038.653 |
-4,45%
|
11,75
|
11,56
|
12,19
|
12,03
|
| 25/09/2024 |
596.498 |
-2,02%
|
12,77
|
12,57
|
12,935
|
12,59
|
| 24/09/2024 |
756.982 |
2,15%
|
12,72
|
12,61
|
12,98
|
12,85
|
| 23/09/2024 |
984.165 |
-0,47%
|
12,67
|
12,225
|
12,68
|
12,58
|
| 20/09/2024 |
5.642.100 |
0,88%
|
12,53
|
12,465
|
12,805
|
12,64
|
| 19/09/2024 |
773.198 |
2,79%
|
12,62
|
12,25
|
12,66
|
12,53
|
| 18/09/2024 |
821.036 |
-2,25%
|
12,50
|
12,075
|
12,52
|
12,19
|
| 17/09/2024 |
694.825 |
2,80%
|
12,27
|
12,10
|
12,49
|
12,47
|
| 16/09/2024 |
591.897 |
2,97%
|
11,85
|
11,84
|
12,15
|
12,13
|
| 13/09/2024 |
485.788 |
4,80%
|
11,35
|
11,195
|
11,79
|
11,78
|
| 12/09/2024 |
821.667 |
0,81%
|
11,17
|
10,88
|
11,50
|
11,24
|
| 11/09/2024 |
703.956 |
-1,24%
|
11,23
|
10,99
|
11,26
|
11,15
|
| 10/09/2024 |
685.424 |
-0,96%
|
11,41
|
11,21
|
11,475
|
11,29
|
| 09/09/2024 |
1.080.466 |
-1,64%
|
11,59
|
11,22
|
11,59
|
11,40
|
| 06/09/2024 |
636.938 |
-2,93%
|
11,97
|
11,51
|
11,97
|
11,59
|
| 05/09/2024 |
462.297 |
-0,67%
|
12,04
|
11,90
|
12,145
|
11,94
|
| 04/09/2024 |
562.412 |
1,86%
|
11,73
|
11,69
|
12,05
|
12,02
|
| 03/09/2024 |
834.430 |
-3,52%
|
12,10
|
11,705
|
12,20
|
11,80
|
| 30/08/2024 |
526.267 |
0,41%
|
12,23
|
12,155
|
12,37
|
12,23
|
| 29/08/2024 |
544.123 |
1,92%
|
12,03
|
11,935
|
12,29
|
12,18
|
| 28/08/2024 |
718.125 |
-2,05%
|
12,16
|
11,805
|
12,215
|
11,95
|
| 27/08/2024 |
854.836 |
3,65%
|
11,76
|
11,65
|
12,21
|
12,20
|
| 26/08/2024 |
727.940 |
2,26%
|
11,64
|
11,49
|
11,84
|
11,77
|
| 23/08/2024 |
727.342 |
3,79%
|
11,14
|
11,12
|
11,60
|
11,51
|
| 22/08/2024 |
583.891 |
-2,72%
|
11,35
|
11,065
|
11,415
|
11,09
|
| 21/08/2024 |
582.920 |
-0,87%
|
11,61
|
11,28
|
11,64
|
11,40
|
| 20/08/2024 |
791.762 |
0,97%
|
11,42
|
11,32
|
11,59
|
11,50
|
| 19/08/2024 |
765.589 |
-1,89%
|
11,70
|
11,375
|
11,76
|
11,39
|
| 16/08/2024 |
857.058 |
-1,02%
|
11,56
|
11,435
|
11,74
|
11,61
|
| 15/08/2024 |
866.157 |
4,64%
|
11,54
|
11,495
|
11,76
|
11,73
|
| 14/08/2024 |
968.393 |
-4,43%
|
11,80
|
11,13
|
11,80
|
11,21
|
| 13/08/2024 |
1.480.897 |
2,80%
|
11,56
|
11,42
|
11,955
|
11,73
|
| 12/08/2024 |
1.500.294 |
-4,44%
|
11,91
|
11,145
|
11,92
|
11,41
|
| 09/08/2024 |
1.472.980 |
1,36%
|
11,81
|
11,605
|
12,19
|
11,94
|
| 08/08/2024 |
2.452.952 |
-1,59%
|
10,61
|
10,305
|
11,955
|
11,78
|
| 07/08/2024 |
1.196.203 |
-3,86%
|
12,69
|
11,855
|
12,73
|
11,97
|
| 06/08/2024 |
917.023 |
4,01%
|
12,02
|
11,83
|
12,535
|
12,45
|
| 05/08/2024 |
812.038 |
-4,55%
|
12,00
|
11,73
|
12,23
|
11,97
|
| 02/08/2024 |
874.649 |
-4,20%
|
12,62
|
12,45
|
12,89
|
12,54
|
| 01/08/2024 |
748.900 |
-3,04%
|
13,48
|
12,88
|
13,48
|
13,09
|
| 31/07/2024 |
572.173 |
0,60%
|
13,49
|
13,20
|
13,64
|
13,50
|
| 30/07/2024 |
523.060 |
-2,68%
|
13,81
|
13,365
|
13,90
|
13,42
|
| 29/07/2024 |
638.656 |
1,62%
|
13,56
|
13,56
|
13,81
|
13,79
|
