Mercado fechará em 1 h 58 min

Sony Group Corporation (SONY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,31-1,60 (-1,82%)
A partir de 01:01PM EST. Mercado aberto.
Período:
26 de fev. de 2023 - 26 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev. de 202486,5686,5986,0486,3186,31911.720
23 de fev. de 202488,3188,5787,6787,9187,911.202.400
22 de fev. de 202488,2589,0487,8688,3288,321.721.300
21 de fev. de 202487,8687,9086,7686,8986,891.159.900
20 de fev. de 202488,2788,5887,6087,8587,85919.100
16 de fev. de 202490,1890,2588,7088,8488,841.433.400
15 de fev. de 202491,2592,1890,8891,9991,991.475.400
14 de fev. de 202495,1895,4289,3591,7591,753.357.100
13 de fev. de 202496,9597,2095,4295,8695,861.115.800
12 de fev. de 202496,2397,5295,8996,1696,16981.800
09 de fev. de 202495,9196,2995,6096,0096,00819.600
08 de fev. de 202496,1796,4795,4796,4096,40628.500
07 de fev. de 202497,2697,6796,9697,2697,26589.700
06 de fev. de 202496,4196,9896,1396,9696,96751.300
05 de fev. de 202497,4097,7696,8997,5997,59515.300
02 de fev. de 202497,9198,7697,8098,5698,56405.700
01 de fev. de 202498,0399,0497,8198,8998,89624.200
31 de jan. de 202499,2799,4797,6397,7597,75925.300
30 de jan. de 202498,0198,2197,3197,4097,40474.600
29 de jan. de 202496,9097,3096,4997,2297,22611.000
26 de jan. de 202495,3095,8194,8795,3995,39898.100
25 de jan. de 202497,2597,6796,7697,0297,02549.300
24 de jan. de 202498,8499,7797,7997,9597,95586.000
23 de jan. de 202498,8899,0098,2398,7598,75541.900
22 de jan. de 202499,82100,3399,3499,5999,59574.300
19 de jan. de 202498,1899,1097,9499,0299,02436.000
18 de jan. de 202497,0897,9497,0097,8597,85660.000
17 de jan. de 202497,0697,6897,0297,4197,41809.300
16 de jan. de 202498,5999,0398,1298,1698,16853.400
12 de jan. de 202499,77100,8899,4599,7599,751.522.700
11 de jan. de 202498,3098,5596,3797,3197,311.223.300
10 de jan. de 202495,1196,3595,0796,1596,151.096.200
09 de jan. de 202492,1392,3891,8592,1192,11529.400
08 de jan. de 202491,2192,5091,2192,4092,40415.400
05 de jan. de 202490,9592,3090,8391,2291,22722.400
04 de jan. de 202490,9791,8390,7291,0591,05911.000
03 de jan. de 202492,6092,8092,2192,3892,38569.800
02 de jan. de 202493,5094,0092,9693,3093,30667.500
29 de dez. de 202394,6094,9194,3194,6994,69302.500
28 de dez. de 202393,9894,8493,9194,6594,65445.700
27 de dez. de 202393,6294,0593,4694,0194,01585.400
26 de dez. de 202392,2393,6592,2193,4793,47660.400
22 de dez. de 202391,7592,3091,5192,1492,14531.900
21 de dez. de 202392,0892,8991,3492,7692,76751.800
20 de dez. de 202391,9192,0090,0890,0890,08784.400
19 de dez. de 202391,6692,6691,4591,6291,621.035.800
18 de dez. de 202391,5792,4191,4292,2192,21869.900
15 de dez. de 202393,2593,7092,6392,6992,69702.300
14 de dez. de 202391,3092,5691,1492,4292,421.340.800
13 de dez. de 202390,5891,8689,7991,7991,791.503.400
12 de dez. de 202389,4190,5489,1990,3990,39689.400
11 de dez. de 202389,2989,6589,1189,3389,33717.100
08 de dez. de 202388,3789,4888,3789,3089,30647.900
07 de dez. de 202387,9888,6287,3788,5188,51853.100
06 de dez. de 202389,0089,5488,4088,4088,402.176.600
05 de dez. de 202385,8886,6985,8686,4086,40817.300
04 de dez. de 202385,2785,5384,6285,3285,321.027.800
01 de dez. de 202385,3786,3685,3786,1486,14648.300
30 de nov. de 202386,6186,6685,7785,9585,95813.000
29 de nov. de 202386,9087,0886,0486,1086,10606.900
28 de nov. de 202386,7087,6186,4087,2387,231.169.300
27 de nov. de 202386,3187,1286,1686,9586,95564.800
24 de nov. de 202386,2286,7886,0386,6486,64389.800
22 de nov. de 202387,3887,9987,0787,5987,59469.900
21 de nov. de 202387,3787,4886,7186,7986,79541.000
20 de nov. de 202386,9887,6286,7787,5487,54493.000
17 de nov. de 202387,5887,6987,0087,6587,65429.400
16 de nov. de 202386,6987,6386,5687,6087,60582.700
15 de nov. de 202387,6288,2186,9787,1287,121.110.200
14 de nov. de 202384,3885,3484,3285,0785,07649.600
13 de nov. de 202383,5783,6082,5183,3383,331.109.700
10 de nov. de 202385,3686,2883,8785,9485,941.889.100
09 de nov. de 202385,6285,6280,7781,7381,733.518.100
08 de nov. de 202388,6488,8687,2387,5487,541.376.000
07 de nov. de 202387,0088,0586,8787,7687,76725.300
06 de nov. de 202386,3287,3186,3286,6986,691.129.300
03 de nov. de 202387,3987,9687,3987,4287,42934.500
02 de nov. de 202385,6586,7985,6586,5686,56965.300
01 de nov. de 202384,3485,2184,0285,0385,03816.700
31 de out. de 202382,8283,2782,5583,0583,05660.800
30 de out. de 202380,9382,0580,9381,7481,741.441.300
27 de out. de 202380,5680,9579,6280,0480,04688.500
26 de out. de 202381,5781,8280,5580,9780,97633.000
25 de out. de 202383,7884,1582,3082,7082,70738.500
24 de out. de 202383,7284,3383,6884,2284,22491.700
23 de out. de 202382,6183,6382,0583,1183,11335.100
20 de out. de 202383,7183,9683,1883,1983,19343.100
19 de out. de 202384,1584,9283,7083,8483,84434.900
18 de out. de 202385,1285,2983,9884,1084,10385.800
17 de out. de 202384,9086,3884,8885,7185,71424.900
16 de out. de 202384,7985,4784,5185,4085,40485.300
13 de out. de 202385,7585,8584,8985,1585,15560.200
12 de out. de 202386,7587,2786,1586,5886,58789.200
11 de out. de 202385,3485,9885,3385,4685,46620.100
10 de out. de 202384,2985,1884,1284,6184,61429.100
09 de out. de 202382,4183,6382,2983,5083,50322.600
06 de out. de 202382,3083,3581,8082,9782,97379.600
05 de out. de 202382,6683,1682,2682,8682,86501.200
04 de out. de 202381,4281,9380,7581,8281,82513.800
03 de out. de 202381,4982,0580,7881,2181,21494.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...