Mercado fechado

Sony Group Corporation (SONY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
82,88-1,07 (-1,27%)
A partir de 02:53PM EST. Mercado aberto.
Período:
02 de dez. de 2021 - 02 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 202282,7682,9381,9382,8882,88472.409
01 de dez. de 202282,9084,1982,8783,9483,94827.300
30 de nov. de 202281,1083,0980,3083,0783,07937.800
29 de nov. de 202281,8282,7981,8182,2382,23750.500
28 de nov. de 202283,3384,1782,0182,1782,171.120.300
25 de nov. de 202282,7883,7882,7882,8982,89416.900
23 de nov. de 202281,5182,2281,2382,2082,20659.600
22 de nov. de 202280,8481,3480,5081,2481,24625.200
21 de nov. de 202279,1379,7278,9479,0979,09720.900
18 de nov. de 202280,9281,0980,1080,3980,39371.800
17 de nov. de 202279,4680,8879,0080,8380,83608.600
16 de nov. de 202281,6581,6580,8781,1481,14851.400
15 de nov. de 202283,8584,0882,5482,6882,68913.200
14 de nov. de 202282,8083,2782,3282,4282,42620.400
11 de nov. de 202282,4083,1981,5983,0983,091.136.400
10 de nov. de 202278,3380,5678,2280,5080,501.401.900
09 de nov. de 202276,2576,6075,2775,4875,48771.000
08 de nov. de 202276,7078,8476,1676,8176,811.596.600
07 de nov. de 202274,6075,5074,4175,5075,501.856.900
04 de nov. de 202273,5575,5073,5074,5974,591.397.600
03 de nov. de 202271,0172,3270,5172,1372,131.256.200
02 de nov. de 202272,8873,5771,3771,3771,372.000.500
01 de nov. de 202270,6074,3970,5774,0174,013.487.100
31 de out. de 202267,1867,6766,6767,4767,471.005.900
28 de out. de 202266,8267,8766,7167,8567,85731.700
27 de out. de 202267,2467,9666,7166,8666,86571.000
26 de out. de 202266,8568,1866,7767,3267,32718.300
25 de out. de 202266,0967,3566,0367,2467,24837.600
24 de out. de 202264,9165,3664,1065,1465,14926.700
21 de out. de 202263,9465,0763,3465,0465,041.009.300
20 de out. de 202264,7165,9464,4564,7364,73512.400
19 de out. de 202264,8665,5764,2864,6364,63725.200
18 de out. de 202265,8265,9564,7065,2765,27952.400
17 de out. de 202265,0766,3465,0766,0966,09897.500
14 de out. de 202265,8966,1864,1564,2364,23740.900
13 de out. de 202261,7965,6961,7265,1765,17948.400
12 de out. de 202263,4963,8263,0963,1763,17786.700
11 de out. de 202264,9765,2763,9164,1764,17884.900
10 de out. de 202266,3166,4165,0465,6265,62743.200
07 de out. de 202267,4867,9366,1966,4166,41804.500
06 de out. de 202267,9468,3967,2167,4167,41859.600
05 de out. de 202267,2268,0566,7267,6167,61635.000
04 de out. de 202267,7468,4767,4268,2468,241.144.500
03 de out. de 202265,4666,5065,3066,1666,161.746.300
30 de set. de 202264,3465,4363,9364,0564,05923.900
29 de set. de 202265,9566,0564,5065,0765,07856.700
28 de set. de 202265,5867,2965,5866,9966,991.546.500
27 de set. de 202266,5966,9765,4365,8965,891.033.000
26 de set. de 202267,3968,0166,5566,7066,70911.500
23 de set. de 202268,5268,7467,7868,4368,43734.400
22 de set. de 202270,2570,6569,0469,3869,38769.400
21 de set. de 202270,8871,4969,9169,9169,91658.500
20 de set. de 202271,3371,8070,7771,1771,17630.000
19 de set. de 202271,3272,5571,2272,4872,48588.700
16 de set. de 202271,8072,5871,6671,8871,88645.700
15 de set. de 202272,2673,4271,6371,8671,86778.800
14 de set. de 202272,1372,5471,5172,0472,04516.200
13 de set. de 202274,0374,0371,9572,0172,01588.300
12 de set. de 202275,3775,9975,1675,6275,62505.700
09 de set. de 202275,1275,6875,0675,3875,38510.600
08 de set. de 202274,5774,9173,5974,1974,19923.000
07 de set. de 202273,4574,7373,0574,5074,50843.800
06 de set. de 202276,2276,3475,0475,3775,37642.100
02 de set. de 202278,3178,8676,9277,2377,23506.600
01 de set. de 202279,0579,1878,0478,8878,88521.200
31 de ago. de 202280,7880,9279,3379,3579,35646.800
30 de ago. de 202282,1082,2280,4580,7480,74459.300
29 de ago. de 202281,0481,9580,8881,3481,34563.800
26 de ago. de 202284,8485,0181,6081,7181,71907.800
25 de ago. de 202283,8485,2683,6585,2685,26567.400
24 de ago. de 202283,5084,5783,5084,1684,16425.400
23 de ago. de 202284,2285,0383,5784,0284,02420.300
22 de ago. de 202286,2286,2385,0185,2385,23695.600
19 de ago. de 202287,1587,3886,3186,7386,73599.900
18 de ago. de 202286,5487,4086,5486,8886,88352.900
17 de ago. de 202287,1587,8886,4587,1687,16642.100
16 de ago. de 202286,1386,4985,2786,1186,11489.700
15 de ago. de 202286,7787,2686,4886,9286,92343.000
12 de ago. de 202286,1786,8285,8786,8086,80386.600
11 de ago. de 202285,9986,6685,4385,8285,82683.500
10 de ago. de 202284,5185,5984,4485,3385,33611.100
09 de ago. de 202284,1484,3783,0183,5283,52604.100
08 de ago. de 202286,9987,0284,5684,8384,83770.900
05 de ago. de 202286,0787,2485,9586,3286,32816.400
04 de ago. de 202286,0186,6285,2785,9585,951.031.200
03 de ago. de 202286,3687,4486,2487,1487,141.524.000
02 de ago. de 202285,6886,6585,2885,2985,291.467.300
01 de ago. de 202285,2486,6984,5286,0886,081.683.500
29 de jul. de 202283,9285,8083,9285,3985,391.707.200
28 de jul. de 202286,2587,7586,0087,5687,56539.200
27 de jul. de 202285,2787,0985,1586,6686,66509.400
26 de jul. de 202285,4485,7585,0585,2785,27319.800
25 de jul. de 202286,0786,0785,0385,4985,49599.700
22 de jul. de 202287,9488,2586,6286,9686,96423.400
21 de jul. de 202285,9387,2885,7187,2687,26366.600
20 de jul. de 202286,1686,6085,5886,0486,04461.200
19 de jul. de 202283,7085,1883,7085,0285,02544.900
18 de jul. de 202282,2683,5082,0582,2182,21623.600
15 de jul. de 202281,5182,2180,9682,1582,15461.500
14 de jul. de 202280,5581,3179,3681,1081,10501.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...