Mercado fechará em 6 h 14 min

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,68-0,02 (-0,17%)
A partir de 09:45AM EDT. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202414,7014,7214,6214,6814,6850.091
25 de jun. de 202415,0115,0214,6414,7014,70809.400
24 de jun. de 202414,8515,1814,8215,0815,081.462.200
21 de jun. de 202414,6014,8514,4914,8214,823.160.000
20 de jun. de 202414,7914,8614,4514,6014,601.323.900
18 de jun. de 202415,1215,4814,7814,7914,791.474.700
17 de jun. de 202415,0415,2314,9715,1815,181.121.400
14 de jun. de 202415,4415,5615,1015,1615,161.131.700
13 de jun. de 202415,9015,9715,5015,7315,73785.000
12 de jun. de 202416,0316,3015,8515,9515,952.771.300
11 de jun. de 202415,2715,6215,2415,6215,621.917.200
10 de jun. de 202415,4815,6315,1315,4615,461.421.900
07 de jun. de 202415,6715,7815,5415,6715,671.082.900
06 de jun. de 202416,0816,2415,7115,8715,871.196.200
05 de jun. de 202415,8116,0815,6416,0816,081.295.300
04 de jun. de 202415,7315,9315,6415,6915,691.088.100
03 de jun. de 202415,9816,0415,7515,8015,801.323.400
31 de mai. de 202415,8515,9215,5715,8015,801.440.000
30 de mai. de 202416,0516,2215,7715,7915,791.466.200
29 de mai. de 202416,0016,3415,8715,8915,891.454.500
28 de mai. de 202416,2416,2416,0216,1716,171.592.800
24 de mai. de 202416,1116,2516,0116,2416,241.317.400
23 de mai. de 202416,1916,2415,9416,0316,031.131.100
22 de mai. de 202416,3116,4515,9616,1116,111.627.600
21 de mai. de 202416,3016,6216,2516,3816,381.438.000
20 de mai. de 202416,9416,9616,3316,4316,431.531.200
17 de mai. de 202417,0317,1616,8916,9916,991.146.300
16 de mai. de 202417,1517,2116,9217,0417,041.509.300
15 de mai. de 202417,5717,6317,1517,2417,241.638.400
14 de mai. de 202417,5317,6517,2717,3217,321.610.000
13 de mai. de 202416,7517,3216,7217,2217,222.127.700
10 de mai. de 202417,2617,3416,4116,6316,631.587.800
09 de mai. de 202416,7917,3516,7017,2517,252.198.700
08 de mai. de 202416,3016,9915,7016,8416,843.751.700
07 de mai. de 202418,0018,0217,5717,5817,582.004.500
06 de mai. de 202417,2317,9317,2317,8817,882.521.500
03 de mai. de 202417,2317,3316,9117,0517,051.022.400
02 de mai. de 202416,9417,0616,5216,9416,941.021.700
01 de mai. de 202416,8217,2116,6516,8716,871.459.900
30 de abr. de 202417,2217,3816,8316,9016,901.340.200
29 de abr. de 202417,1217,4017,1017,3117,311.015.200
26 de abr. de 202417,1317,3816,9316,9716,971.374.900
25 de abr. de 202417,0717,1916,8517,1317,13770.200
24 de abr. de 202417,7017,8417,3317,3417,341.081.800
23 de abr. de 202417,3517,7617,2017,7117,711.873.900
22 de abr. de 202417,0117,2116,9017,1917,191.028.100
19 de abr. de 202416,8217,0816,7016,9116,91989.000
18 de abr. de 202417,0017,0816,7216,8716,871.489.700
17 de abr. de 202417,0217,0916,8816,9816,98909.100
16 de abr. de 202416,7217,0616,6616,9316,93930.100
15 de abr. de 202417,6117,6316,8716,8916,891.389.700
12 de abr. de 202417,6017,6817,4317,4817,481.151.400
11 de abr. de 202417,8917,9917,7517,8017,80919.200
10 de abr. de 202417,6218,0217,6217,8817,881.428.300
09 de abr. de 202418,1218,2417,8618,1318,131.471.800
08 de abr. de 202418,3818,4817,7418,0918,091.469.400
05 de abr. de 202418,6318,6818,3018,3018,301.255.900
04 de abr. de 202419,1619,3318,6518,6918,691.506.200
03 de abr. de 202418,5819,0918,5419,0219,021.085.700
02 de abr. de 202418,4718,8818,3918,7518,751.326.700
01 de abr. de 202419,0519,1218,7518,7918,791.441.000
28 de mar. de 202419,2119,3519,0319,0619,061.358.400
27 de mar. de 202418,8819,2418,8719,2219,221.292.100
26 de mar. de 202419,1419,4518,8018,8318,831.584.400
25 de mar. de 202419,2219,3418,8918,8918,891.342.300
22 de mar. de 202419,6119,7619,1819,2219,221.618.300
21 de mar. de 202418,9819,5118,8619,5119,512.228.800
20 de mar. de 202418,6618,9718,4118,8618,861.944.100
19 de mar. de 202417,7518,6917,6318,5918,592.045.400
18 de mar. de 202418,8018,8217,7817,8217,822.721.800
15 de mar. de 202418,5418,8518,4818,8118,818.963.200
14 de mar. de 202419,0119,1218,4718,6418,641.909.300
13 de mar. de 202418,6019,0218,5818,8718,871.322.700
12 de mar. de 202418,9619,0018,6118,7418,741.271.500
11 de mar. de 202418,9719,2718,9418,9618,961.538.200
08 de mar. de 202419,1819,4519,0419,0619,061.721.800
07 de mar. de 202418,9519,1518,7719,0319,031.703.900
06 de mar. de 202419,0619,0918,6818,8818,881.550.300
05 de mar. de 202418,8919,0518,6418,7418,741.690.700
04 de mar. de 202419,3519,4718,9719,1319,131.928.100
01 de mar. de 202419,0219,3318,8519,2319,231.916.700
29 de fev. de 202419,1719,1718,8818,9618,961.811.000
28 de fev. de 202418,8719,2218,6418,8618,862.450.500
27 de fev. de 202418,8119,1518,4018,7918,792.503.100
26 de fev. de 202418,5718,8018,3518,7818,782.111.200
23 de fev. de 202418,3818,6318,1618,6018,602.576.200
22 de fev. de 202418,3418,6818,3318,5118,512.013.400
21 de fev. de 202418,4218,6118,3218,4318,432.159.000
20 de fev. de 202418,1518,6518,1518,6118,612.287.500
16 de fev. de 202418,9119,0518,4618,4618,462.792.600
15 de fev. de 202418,8719,2918,8119,2419,242.912.900
14 de fev. de 202418,4618,9418,2918,6918,692.605.800
13 de fev. de 202417,7818,5217,6718,1618,162.714.100
12 de fev. de 202418,3818,6318,2118,4618,463.027.000
09 de fev. de 202418,3518,5518,1318,3018,302.758.900
08 de fev. de 202419,2119,6218,0218,1918,194.654.000
07 de fev. de 202418,3119,4517,9819,2819,2810.313.800
06 de fev. de 202415,7216,5015,7016,4616,462.783.900
05 de fev. de 202415,8215,9915,5615,8315,832.092.800
02 de fev. de 202415,6216,0815,4915,9915,991.454.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...