Sony Group Corporation (BVMF:SNEC34)
Brazil · Delayed Price · Currency is BRL 135.24
-1.40 (-1.02%)
At close: Oct 28, 2026
BVMF:SNEC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 136.58 | 136.58 | 133.51 | 135.24 | 135.24 | -1.02% | 95 |
| Oct 27, 2026 | 140.06 | 140.06 | 135.90 | 136.64 | 136.64 | -2.44% | 153 |
| Oct 26, 2026 | 134.00 | 144.30 | 134.00 | 140.06 | 140.06 | 7.40% | 967 |
| Oct 23, 2026 | 131.16 | 131.20 | 130.39 | 130.41 | 130.41 | -1.49% | 266 |
| Oct 22, 2026 | 127.06 | 132.38 | 127.06 | 132.38 | 132.38 | 5.24% | 283 |
| Oct 21, 2026 | 126.60 | 127.01 | 125.79 | 125.79 | 125.79 | -0.64% | 58 |
| Oct 20, 2026 | 125.32 | 126.60 | 125.32 | 126.60 | 126.60 | 1.02% | 109 |
| Oct 19, 2026 | 127.23 | 133.33 | 125.32 | 125.32 | 125.32 | -0.52% | 171 |
| Oct 16, 2026 | 126.49 | 127.50 | 125.97 | 125.97 | 125.97 | -0.02% | 110 |
| Oct 15, 2026 | 123.87 | 126.00 | 123.87 | 126.00 | 126.00 | 2.74% | 120 |
| Oct 14, 2026 | 122.88 | 122.88 | 122.07 | 122.64 | 122.64 | -0.20% | 69 |
| Oct 13, 2026 | 121.90 | 123.00 | 120.90 | 122.88 | 122.88 | 1.64% | 792 |
| Oct 9, 2026 | 122.04 | 122.04 | 120.36 | 120.90 | 120.90 | 0.06% | 451 |
| Oct 8, 2026 | 116.02 | 120.83 | 116.02 | 120.83 | 120.83 | 2.23% | 127 |
| Oct 7, 2026 | 120.19 | 120.19 | 116.27 | 118.19 | 118.19 | -0.68% | 292 |
| Oct 6, 2026 | 119.50 | 119.50 | 117.77 | 119.00 | 119.00 | - | 325 |
| Oct 5, 2026 | 118.19 | 119.00 | 116.64 | 119.00 | 119.00 | -4.09% | 1,079 |
| Oct 2, 2026 | 123.48 | 124.50 | 123.48 | 124.08 | 124.08 | 0.98% | 402 |
| Oct 1, 2026 | 119.58 | 123.06 | 119.58 | 122.88 | 122.88 | 0.79% | 11 |
| Sep 30, 2026 | 124.00 | 124.00 | 121.92 | 121.92 | 121.92 | -0.19% | 197 |
| Sep 29, 2026 | 122.76 | 122.76 | 122.15 | 122.15 | 122.15 | -0.20% | 11,176 |
| Sep 28, 2026 | 125.00 | 125.00 | 121.50 | 122.40 | 122.40 | 1.27% | 62 |
| Sep 25, 2026 | 119.50 | 126.98 | 119.50 | 121.20 | 120.87 | 1.42% | 38 |
| Sep 24, 2026 | 120.99 | 120.99 | 118.87 | 119.50 | 119.17 | -0.24% | 244 |
| Sep 23, 2026 | 120.83 | 120.83 | 119.75 | 119.79 | 119.46 | 0.03% | 82 |
| Sep 22, 2026 | 121.68 | 121.68 | 119.64 | 119.76 | 119.43 | -0.60% | 151 |
| Sep 21, 2026 | 120.84 | 121.55 | 119.76 | 120.48 | 120.15 | -0.30% | 2,656 |
| Sep 18, 2026 | 123.78 | 123.78 | 120.12 | 120.84 | 120.51 | -1.40% | 201 |
| Sep 17, 2026 | 124.55 | 124.55 | 122.55 | 122.55 | 122.21 | -6.30% | 198 |
| Sep 16, 2026 | 124.76 | 130.79 | 122.51 | 130.79 | 130.43 | 2.73% | 219 |
| Sep 15, 2026 | 124.05 | 127.32 | 122.50 | 127.32 | 126.97 | 2.64% | 122 |
| Sep 14, 2026 | 120.17 | 126.95 | 120.17 | 124.05 | 123.71 | 1.16% | 195 |
| Sep 11, 2026 | 120.83 | 122.63 | 120.83 | 122.63 | 122.29 | 2.50% | 142 |
| Sep 10, 2026 | 120.50 | 121.31 | 119.64 | 119.64 | 119.31 | - | 326 |
| Sep 9, 2026 | 118.51 | 120.59 | 118.51 | 119.64 | 119.31 | -0.39% | 391 |
| Sep 8, 2026 | 123.00 | 123.00 | 118.95 | 120.11 | 119.78 | -4.90% | 634 |
| Sep 4, 2026 | 128.55 | 128.55 | 125.85 | 126.30 | 125.95 | -0.76% | 205 |
| Sep 3, 2026 | 125.00 | 127.92 | 125.00 | 127.27 | 126.92 | 1.81% | 384 |
| Sep 2, 2026 | 128.49 | 128.49 | 125.01 | 125.01 | 124.67 | -2.72% | 51 |
| Sep 1, 2026 | 128.01 | 129.21 | 127.98 | 128.50 | 128.15 | 0.39% | 68 |
| Aug 31, 2026 | 129.12 | 129.24 | 127.99 | 128.00 | 127.65 | -0.87% | 67 |
| Aug 28, 2026 | 124.07 | 129.82 | 124.07 | 129.12 | 128.77 | 4.07% | 551 |
| Aug 27, 2026 | 125.19 | 125.19 | 123.50 | 124.07 | 123.73 | -0.58% | 90 |
| Aug 26, 2026 | 123.57 | 124.79 | 123.57 | 124.79 | 124.45 | 0.99% | 46 |
| Aug 25, 2026 | 125.81 | 125.81 | 122.72 | 123.57 | 123.23 | -1.78% | 57 |
| Aug 24, 2026 | 123.35 | 125.81 | 123.35 | 125.81 | 125.47 | 1.99% | 55 |
| Aug 21, 2026 | 124.00 | 124.00 | 122.76 | 123.35 | 123.01 | 0.88% | 116 |
| Aug 20, 2026 | 122.00 | 122.87 | 122.00 | 122.28 | 121.94 | 0.49% | 349 |
| Aug 19, 2026 | 121.91 | 122.99 | 121.30 | 121.68 | 121.35 | -0.77% | 183 |
| Aug 18, 2026 | 122.97 | 122.97 | 122.16 | 122.62 | 122.28 | -0.28% | 62 |