Live Chat

Negocie SONY SONY

Gráfico SONY ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00232422.7523.2523.523.7524.25

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 24.07 1.62 7.26% 22.44 24.16 21.57
3 de fev. de 2025 22.47 0.84 3.93% 21.62 22.98 21.53
27 de jan. de 2025 21.91 1.05 5.08% 20.85 22.33 20.76
20 de jan. de 2025 20.77 -0.02 -0.05% 20.78 21.32 20.62
13 de jan. de 2025 20.58 0.41 2.08% 20.16 20.64 19.78
6 de jan. de 2025 20.29 -0.79 -3.75% 21.08 21.13 20.17
30 de dez. de 2024 21.28 0.25 1.18% 21.03 21.29 20.95
23 de dez. de 2024 21.37 0.47 2.24% 20.9 21.43 20.85
16 de dez. de 2024 20.96 -0.53 -2.47% 21.49 21.89 20.5
9 de dez. de 2024 21.62 0.42 1.98% 21.2 22.64 20.95
2 de dez. de 2024 20.89 0.96 4.81% 19.93 21.02 19.85
25 de nov. de 2024 19.99 0.66 3.41% 19.33 20 19.24
18 de nov. de 2024 18.99 0.25 1.33% 18.74 19.28 18.66
11 de nov. de 2024 18.39 -0.54 -2.81% 18.92 19.21 18.31
4 de nov. de 2024 19.85 2.16 12.21% 17.69 20.59 17.66
28 de out. de 2024 17.68 0.03 0.16% 17.65 18.05 17.51
21 de out. de 2024 17.54 -0.54 -2.94% 18.07 18.11 17.37
14 de out. de 2024 18.18 -0.52 -2.73% 18.69 18.71 18.03
7 de out. de 2024 18.96 -0.09 -0.48% 19.05 19.18 18.93
30 de set. de 2024 18.91 -0.38 -1.92% 19.28 19.36 18.62
23 de set. de 2024 19.18 0.6 3.28% 18.57 19.68 18.57
16 de set. de 2024 18.5 -0.04 -0.22% 18.54 18.69 17.9
9 de set. de 2024 18.63 0.55 3.09% 18.07 18.7 18.07
2 de set. de 2024 17.93 -1.25 -6.52% 19.18 19.31 17.87
26 de ago. de 2024 19.46 0.98 5.3% 18.48 19.47 18.44
19 de ago. de 2024 18.41 0.41 2.27% 18 18.53 18.02
12 de ago. de 2024 17.95 1.14 6.78% 16.81 18.02 16.75
5 de ago. de 2024 16.82 0.84 5.32% 15.97 17.48 15.94
29 de jul. de 2024 16.27 -1.02 -5.85% 17.28 17.72 16.16
22 de jul. de 2024 17.4 -1.11 -5.95% 18.5 18.52 17.1
15 de jul. de 2024 18.51 -0.57 -2.99% 19.08 19.2 18.35
8 de jul. de 2024 19.15 1.91 11.07% 17.24 19.23 17.22
1 de jul. de 2024 17.32 0.33 2% 16.98 17.32 16.95
24 de jun. de 2024 16.93 0.87 5.48% 16.05 16.99 16.05
17 de jun. de 2024 16.06 -0.02 -0.07% 16.07 16.21 15.81
10 de jun. de 2024 16.3 -0.63 -3.67% 16.92 17.11 16.31
3 de jun. de 2024 17.03 0.46 2.77% 16.57 17.4 16.55
27 de mai. de 2024 16.41 0.37 2.37% 16.03 16.42 15.6
20 de mai. de 2024 16.01 -0.67 -3.96% 16.67 16.74 15.97
13 de mai. de 2024 16.7 1.5 9.86% 15.2 16.82 15.13
6 de mai. de 2024 15.02 -1.91 -11.23% 16.92 16.94 14.9
29 de abr. de 2024 16.85 0.39 2.36% 16.46 16.95 16.41
22 de abr. de 2024 16.41 0.26 1.67% 16.14 16.56 16.11
15 de abr. de 2024 16.21 -0.44 -2.65% 16.65 16.66 16.15
8 de abr. de 2024 16.72 -0.15 -0.84% 16.86 16.96 16.61
1 de abr. de 2024 16.91 -0.2 -1.12% 17.1 17.2 16.77
25 de mar. de 2024 17.1 -0.04 -0.24% 17.14 17.36 17.05
18 de mar. de 2024 17.65 -0.06 -0.29% 17.7 17.89 17.55
11 de mar. de 2024 17.41 0.23 1.33% 17.18 17.58 17.18
4 de mar. de 2024 17.4 0.16 0.92% 17.24 17.53 17.03
26 de fev. de 2024 17.56 0.32 1.91% 17.23 17.63 16.91
19 de fev. de 2024 17.54 0 0% 17.54 17.73 17.26
12 de fev. de 2024 17.7 -1.47 -7.63% 19.16 19.43 17.66
5 de fev. de 2024 19.13 -0.27 -1.35% 19.39 19.49 19.03
29 de jan. de 2024 19.65 0.32 1.65% 19.33 19.8 19.22
22 de jan. de 2024 19.01 -0.89 -4.48% 19.9 20 18.9
15 de jan. de 2024 19.73 0.14 0.71% 19.59 19.75 19.31
8 de jan. de 2024 19.88 1.73 9.53% 18.15 20.11 18.14
1 de jan. de 2024 18.14 -0.45 -2.43% 18.59 18.7 18.09
25 de dez. de 2023 18.86 0.46 2.55% 18.39 18.91 18.37
18 de dez. de 2023 18.37 0.14 0.76% 18.23 18.51 17.92
11 de dez. de 2023 18.49 0.78 4.46% 17.7 18.6 17.7
4 de dez. de 2023 17.79 0.8 4.7% 16.99 17.85 16.85
27 de nov. de 2023 17.16 -0.02 -0.12% 17.18 17.46 16.92
20 de nov. de 2023 17.27 -0.04 -0.24% 17.31 17.5 17.14
13 de nov. de 2023 17.43 0.82 4.93% 16.61 17.52 16.39
6 de nov. de 2023 17.14 -0.2 -1.16% 17.34 17.7 16.05
30 de out. de 2023 17.43 1.26 7.85% 16.16 17.53 16.16
23 de out. de 2023 15.93 -0.5 -3.05% 16.43 16.81 15.83
16 de out. de 2023 16.58 -0.3 -1.72% 16.87 17.21 16.5
9 de out. de 2023 16.95 0.55 3.35% 16.4 17.35 16.34
2 de out. de 2023 16.54 0.25 1.59% 16.28 16.61 16.08
25 de set. de 2023 16.42 -0.08 -0.49% 16.5 16.62 16.1
18 de set. de 2023 16.38 -0.77 -4.44% 17.14 17.32 16.37
11 de set. de 2023 17.32 0.41 2.42% 16.91 17.43 16.77
4 de set. de 2023 16.78 -0.11 -0.66% 16.89 17.15 16.75
28 de ago. de 2023 17 0.73 4.55% 16.26 17.09 16.21
21 de ago. de 2023 16.15 -0.24 -1.41% 16.38 16.5 15.98
14 de ago. de 2023 16.44 -0.13 -0.79% 16.57 16.72 16.27
7 de ago. de 2023 17.06 -1 -5.49% 18.05 18.07 16.47
31 de jul. de 2023 17.96 -0.72 -3.86% 18.68 18.81 17.84
24 de jul. de 2023 18.59 0 0% 18.59 18.96 18.42
17 de jul. de 2023 18.61 0.18 1.03% 18.42 19.02 18.42
10 de jul. de 2023 18.41 0.37 2.1% 18.03 18.74 17.8
3 de jul. de 2023 18.16 -0.15 -0.77% 18.3 18.35 17.89
26 de jun. de 2023 17.94 -0.06 -0.34% 18 18.24 17.77
19 de jun. de 2023 18.18 -1.08 -5.56% 19.25 19.29 18.04
12 de jun. de 2023 19.45 -0.13 -0.62% 19.57 20.12 19.3
5 de jun. de 2023 19.63 0 0.05% 19.62 19.98 19.07
29 de mai. de 2023 19.54 0.39 2.08% 19.14 19.64 18.48
22 de mai. de 2023 19.13 -0.43 -2.2% 19.56 19.6 18.68
15 de mai. de 2023 19.53 0.69 3.66% 18.84 19.7 18.6
8 de mai. de 2023 18.8 0.51 2.78% 18.29 18.99 18.24
1 de mai. de 2023 18.67 0.54 2.97% 18.13 18.75 17.93
24 de abr. de 2023 17.87 -0.44 -2.41% 18.31 18.95 17.6
17 de abr. de 2023 18.35 0.36 2% 17.99 18.41 17.96
10 de abr. de 2023 18.11 0.59 3.42% 17.51 18.24 17.4
3 de abr. de 2023 17.58 -0.49 -2.66% 18.06 18.23 17.34
27 de mar. de 2023 18.05 0.67 3.91% 17.37 18.14 17
20 de mar. de 2023 17.45 0 0.05% 17.44 17.9 17.3
13 de mar. de 2023 17.23 0.37 2.19% 16.86 17.45 16.37
6 de mar. de 2023 16.89 -0.5 -2.88% 17.39 17.68 16.77
27 de fev. de 2023 17.08 0.35 2.15% 16.72 17.14 16.4
20 de fev. de 2023 16.4 -0.34 -2.04% 16.74 16.77 16.3
13 de fev. de 2023 16.94 -0.75 -4.24% 17.69 17.91 16.8
6 de fev. de 2023 17.98 0 0% 17.98 18.32 17.82
30 de jan. de 2023 18.59 0.89 5.02% 17.7 19 17.53
23 de jan. de 2023 18.09 0.53 3.01% 17.56 18.16 17.56
16 de jan. de 2023 17.75 0.48 2.77% 17.27 17.81 17.15
9 de jan. de 2023 17.13 0.82 5.09% 16.3 17.19 16.17
2 de jan. de 2023 16.2 0.92 6.09% 15.27 16.29 15.2
26 de dez. de 2022 15.18 0.09 0.66% 15.08 15.33 14.88
19 de dez. de 2022 15.35 -0.31 -1.92% 15.65 15.66 15.16
12 de dez. de 2022 15.6 -0.3 -1.83% 15.89 16.57 15.51
5 de dez. de 2022 16.01 -0.28 -1.72% 16.29 16.48 15.48
28 de nov. de 2022 16.48 -0.06 -0.31% 16.53 16.79 15.98
21 de nov. de 2022 16.5 0.74 4.69% 15.76 16.71 15.7
14 de nov. de 2022 16 -0.47 -2.86% 16.47 16.75 15.71
7 de nov. de 2022 16.54 1.7 11.53% 14.83 16.6 14.81
31 de out. de 2022 14.85 1.49 11.15% 13.36 15.06 13.27
24 de out. de 2022 13.5 0.58 4.57% 12.91 13.59 12.75
17 de out. de 2022 12.97 0.05 0.38% 12.92 13.23 12.58
10 de out. de 2022 12.81 -0.35 -2.66% 13.16 13.21 12.28
3 de out. de 2022 13.22 0.21 1.61% 13.01 13.6 12.98
26 de set. de 2022 12.77 -0.68 -5.06% 13.45 13.56 12.71
19 de set. de 2022 13.65 -0.59 -4.08% 14.23 14.47 13.48
12 de set. de 2022 14.3 -0.73 -4.86% 15.03 15.15 14.27
5 de set. de 2022 15.04 -0.18 -1.12% 15.21 15.21 14.57
29 de ago. de 2022 15.41 -0.68 -4.23% 16.09 16.38 15.31
22 de ago. de 2022 16.3 -0.77 -4.52% 17.07 17.1 16.2
15 de ago. de 2022 17.27 0.07 0.4% 17.2 17.53 16.98
8 de ago. de 2022 17.2 0 0% 17.2 17.34 16.53
1 de ago. de 2022 17.22 0.33 2.01% 16.88 17.45 16.8
25 de jul. de 2022 17.06 -0.09 -0.47% 17.14 17.51 16.72
18 de jul. de 2022 17.35 0.92 5.59% 16.43 17.6 16.34
11 de jul. de 2022 16.36 -0.09 -0.55% 16.45 16.55 15.81
4 de jul. de 2022 16.47 0.6 3.84% 15.86 16.7 15.75
27 de jun. de 2022 16.29 -0.64 -3.73% 16.92 17.14 15.92
20 de jun. de 2022 17.09 0.28 1.72% 16.8 17.09 16.4
13 de jun. de 2022 16.71 -0.26 -1.54% 16.97 17.03 16.13
6 de jun. de 2022 17.58 -0.92 -4.93% 18.49 18.6 17.45
30 de mai. de 2022 18.45 -0.24 -1.24% 18.68 19.08 18.24
23 de mai. de 2022 18.4 0.57 3.25% 17.82 18.42 17.33
16 de mai. de 2022 17.9 0.73 4.31% 17.16 18.05 17.07
9 de mai. de 2022 17.31 0.87 5.35% 16.43 17.41 15.92
2 de mai. de 2022 16.6 -0.51 -2.99% 17.11 17.69 16.48
25 de abr. de 2022 17.1 -0.03 -0.18% 17.13 17.64 16.78
18 de abr. de 2022 17.08 -0.54 -3.01% 17.61 18.15 17.03
11 de abr. de 2022 17.79 -0.98 -5.18% 18.76 18.82 17.76
4 de abr. de 2022 19.6 -0.97 -4.72% 20.57 20.95 19.34
28 de mar. de 2022 20.53 -0.29 -1.4% 20.82 21.35 20.35
21 de mar. de 2022 21.25 0.23 1.09% 21.02 21.5 20.7
14 de mar. de 2022 21.22 1.84 9.49% 19.38 21.22 18.71
7 de mar. de 2022 19.37 -0.02 -0.11% 19.39 20.12 19.05
28 de fev. de 2022 19.59 -0.81 -3.98% 20.4 20.59 19.41
21 de fev. de 2022 20.76 0.33 1.66% 20.42 20.86 19.44
14 de fev. de 2022 20.83 -0.58 -2.67% 21.4 21.72 20.63
7 de fev. de 2022 21.51 -0.27 -1.24% 21.78 22.39 21.39
31 de jan. de 2022 21.79 0.01 0.09% 21.77 23.7 21.4
24 de jan. de 2022 21.35 -0.58 -2.65% 21.93 22.49 20.51
17 de jan. de 2022 22.31 -1.86 -7.66% 24.16 24.2 21.94
10 de jan. de 2022 24.89 0.35 1.42% 24.54 25.49 24.19
3 de jan. de 2022 24.78 -0.49 -1.91% 25.26 26.62 24.42
27 de dez. de 2021 25.27 0.32 1.28% 24.95 25.63 24.95
20 de dez. de 2021 24.77 1.14 4.86% 23.62 24.85 23.61
13 de dez. de 2021 24.22 -0.21 -0.82% 24.42 24.79 23.79
6 de dez. de 2021 24.6 0.69 2.88% 23.91 25.19 23.81
29 de nov. de 2021 24 -0.31 -1.24% 24.3 24.69 23.53
22 de nov. de 2021 24.19 -0.74 -2.97% 24.93 25 24
15 de nov. de 2021 24.99 0.27 1.13% 24.71 25.14 24.45
8 de nov. de 2021 24.57 -0.26 -1.05% 24.83 24.8 23.93
1 de nov. de 2021 24.63 0.73 3.05% 23.9 24.8 23.9
25 de out. de 2021 23.12 0.24 1.04% 22.88 23.78 22.58
18 de out. de 2021 22.59 0.46 2.07% 22.13 22.67 22.06
11 de out. de 2021 22.49 0.71 3.3% 21.77 22.5 21.58
4 de out. de 2021 21.47 -0.04 -0.14% 21.5 21.68 20.76
27 de set. de 2021 21.89 -1.56 -6.62% 23.44 23.5 21.62
20 de set. de 2021 23.51 1.84 8.49% 21.67 23.56 21.4
13 de set. de 2021 22.12 -0.06 -0.28% 22.18 22.45 21.92
6 de set. de 2021 22.07 0.44 2.03% 21.63 22.35 21.36
30 de ago. de 2021 21.64 1.24 6.07% 20.4 21.65 20.39
23 de ago. de 2021 20.64 0.76 3.82% 19.88 21.07 19.85
16 de ago. de 2021 19.51 -0.44 -2.21% 19.95 20.16 19.2
9 de ago. de 2021 20.36 -0.04 -0.2% 20.4 20.53 19.69
2 de ago. de 2021 20.51 -0.4 -1.92% 20.91 21.05 20.3
26 de jul. de 2021 20.81 0.86 4.36% 19.94 21.2 19.69
19 de jul. de 2021 20.09 0.48 2.49% 19.6 20.16 19.47
12 de jul. de 2021 20.25 -0.45 -2.18% 20.7 21.02 20.23
5 de jul. de 2021 20.4 0.12 0.64% 20.27 20.46 19.55
28 de jun. de 2021 20.33 0.76 3.93% 19.56 20.34 19.33
21 de jun. de 2021 19.6 0.42 2.24% 19.17 19.69 19.1
14 de jun. de 2021 18.9 -0.81 -4.07% 19.7 19.97 18.8
7 de jun. de 2021 19.92 -0.03 -0.16% 19.95 20.09 19.47
31 de mai. de 2021 20.13 0.25 1.25% 19.88 20.2 19.36
24 de mai. de 2021 19.86 0.51 2.68% 19.34 20.1 19.27
17 de mai. de 2021 19.27 0.57 3.04% 18.7 19.45 18.61
10 de mai. de 2021 18.7 -1.02 -5.18% 19.72 19.81 18.29
3 de mai. de 2021 19.39 -0.76 -3.78% 20.15 20.2 19.22
26 de abr. de 2021 20 -1.77 -8.14% 21.77 21.91 20
19 de abr. de 2021 21.92 -0.18 -0.82% 22.1 22.22 21.29

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.15

Spread (%)

0.6232 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

24.07

Fechamento anterior

23.08

Alta/baixa em 52 semanas

14.9 - 24.16

Capitalização de mercado

133010767872

Ações em circulação

6026100224

Data dos rendimentos (Próxima)

2024-10-09

Rendim Divid

2024-12-12

Data Ex-Dividendos

2024-09-30

Taxa anual futura de dividendos

0.12

Rendimento anual futuro de dividendos

0.0056

EPS

1.2

Saiba mais sobre este instrumento

SONY Sony Group Corp
Sony Group Corporation designs, develops, produces, and sells electronic equipment, instruments, and devices for the consumer, professional, and industrial markets in Japan, the United States, Europe, China, the Asia-Pacific, and internationally. The company distributes software titles and add-on content through digital networks; network services related to game, video, and music content; and home gaming consoles, packaged and game software, and peripheral devices. It also develops, produces, markets, and distributes recorded music; publishes music; and produces and distributes animation titles, game applications, and various services for music and visual products. In addition, the company produces, acquires, and distributes live-action and animated motion pictures for theatrical release, as well as scripted and animated series, unscripted reality or light entertainment, daytime serials, game shows, television movies, and miniseries and other television programs; operation of television networks and direct-to-consumer streaming services; operates a visual effects and animation unit; and manages a studio facility. Further, it researches, develops, designs, produces, markets, distributes, sells, and services televisions, and video and sound products; interchangeable lens, as well as compact digital, and consumer and professional video cameras; projectors and medical equipment; mobile phones, accessories, and applications; and metal oxide semiconductor image sensors, charge-coupled devices, integration systems, and other semiconductors. Additionally, it offers Internet broadband network services; recording media, and storage media products; and life and non-life insurance, banking, and other services, as well as creates and distributes content for PCs and mobile phones. The company was formerly known as Sony Corporation and changed its name to Sony Group Corporation in April 2021. Sony Group Corporation was incorporated in 1946 and is headquartered in Tokyo, Japan.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat