Sony Group Corporation (BVMF:SNEC34)
Brazil · Delayed Price · Currency is BRL 129.12
+5.05 (4.07%)
At close: Aug 28, 2026
BVMF:SNEC34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 124.07 | 129.82 | 124.07 | 129.12 | 129.12 | 4.07% | 551 |
| Aug 27, 2026 | 125.19 | 125.19 | 123.50 | 124.07 | 124.07 | -0.58% | 90 |
| Aug 26, 2026 | 123.57 | 124.79 | 123.57 | 124.79 | 124.79 | 0.99% | 46 |
| Aug 25, 2026 | 125.81 | 125.81 | 122.72 | 123.57 | 123.57 | -1.78% | 57 |
| Aug 24, 2026 | 123.35 | 125.81 | 123.35 | 125.81 | 125.81 | 1.99% | 55 |
| Aug 21, 2026 | 124.00 | 124.00 | 122.76 | 123.35 | 123.35 | 0.88% | 116 |
| Aug 20, 2026 | 122.00 | 122.87 | 122.00 | 122.28 | 122.28 | 0.49% | 349 |
| Aug 19, 2026 | 121.91 | 122.99 | 121.30 | 121.68 | 121.68 | -0.77% | 183 |
| Aug 18, 2026 | 122.97 | 122.97 | 122.16 | 122.62 | 122.62 | -0.28% | 62 |
| Aug 17, 2026 | 123.95 | 124.62 | 122.84 | 122.97 | 122.97 | -2.78% | 155 |
| Aug 14, 2026 | 127.86 | 127.86 | 126.40 | 126.48 | 126.48 | 3.67% | 2,191 |
| Aug 13, 2026 | 120.03 | 122.00 | 120.03 | 122.00 | 122.00 | 0.35% | 1,797 |
| Aug 12, 2026 | 121.37 | 121.91 | 120.72 | 121.57 | 121.57 | -0.18% | 1,342 |
| Aug 11, 2026 | 122.00 | 122.85 | 121.62 | 121.79 | 121.79 | 0.14% | 141 |
| Aug 10, 2026 | 120.38 | 122.40 | 120.30 | 121.62 | 121.62 | 1.97% | 1,263 |
| Aug 7, 2026 | 118.01 | 119.63 | 118.01 | 119.27 | 119.27 | 1.13% | 447 |
| Aug 6, 2026 | 116.56 | 117.94 | 116.56 | 117.94 | 117.94 | 1.93% | 161 |
| Aug 5, 2026 | 116.48 | 116.48 | 114.95 | 115.71 | 115.71 | 0.34% | 83 |
| Aug 4, 2026 | 114.10 | 115.56 | 114.07 | 115.32 | 115.32 | -0.24% | 2,323 |
| Aug 3, 2026 | 118.30 | 118.30 | 114.72 | 115.60 | 115.60 | -2.28% | 1,149 |
| Jul 31, 2026 | 116.76 | 118.30 | 116.76 | 118.30 | 118.30 | 2.17% | 49 |
| Jul 30, 2026 | 119.00 | 119.00 | 115.61 | 115.79 | 115.79 | -1.03% | 361 |
| Jul 29, 2026 | 117.45 | 120.00 | 117.00 | 117.00 | 117.00 | 0.63% | 2,822 |
| Jul 28, 2026 | 113.19 | 116.27 | 113.07 | 116.27 | 116.27 | 2.71% | 767 |
| Jul 27, 2026 | 110.99 | 114.29 | 110.99 | 113.20 | 113.20 | 5.67% | 859 |
| Jul 24, 2026 | 106.14 | 107.13 | 106.00 | 107.13 | 107.13 | 1.99% | 51 |
| Jul 23, 2026 | 107.54 | 107.54 | 104.58 | 105.04 | 105.04 | -1.34% | 265 |
| Jul 22, 2026 | 106.63 | 107.30 | 105.83 | 106.47 | 106.47 | -0.41% | 289 |
| Jul 21, 2026 | 107.50 | 107.57 | 106.71 | 106.91 | 106.91 | -1.11% | 97 |
| Jul 20, 2026 | 108.00 | 109.39 | 107.92 | 108.11 | 108.11 | 0.10% | 144 |
| Jul 17, 2026 | 110.21 | 110.21 | 108.00 | 108.00 | 108.00 | -1.02% | 72 |
| Jul 16, 2026 | 107.46 | 109.11 | 107.25 | 109.11 | 109.11 | 3.91% | 205 |
| Jul 15, 2026 | 107.10 | 107.10 | 105.00 | 105.00 | 105.00 | -0.97% | 170 |
| Jul 14, 2026 | 107.12 | 107.12 | 105.82 | 106.03 | 106.03 | -0.02% | 926 |
| Jul 13, 2026 | 107.01 | 107.02 | 105.61 | 106.05 | 106.05 | -0.91% | 179 |
| Jul 10, 2026 | 108.51 | 108.51 | 106.15 | 107.02 | 107.02 | -0.62% | 744 |
| Jul 9, 2026 | 108.45 | 108.45 | 107.14 | 107.69 | 107.69 | -1.11% | 286 |
| Jul 8, 2026 | 111.42 | 111.42 | 108.90 | 108.90 | 108.90 | -1.28% | 131 |
| Jul 7, 2026 | 110.00 | 111.06 | 108.79 | 110.31 | 110.31 | 1.40% | 1,182 |
| Jul 6, 2026 | 110.04 | 110.04 | 108.36 | 108.79 | 108.79 | -1.14% | 1,143 |
| Jul 3, 2026 | 105.69 | 110.04 | 105.69 | 110.04 | 110.04 | 2.03% | 104 |
| Jul 2, 2026 | 107.91 | 108.06 | 107.15 | 107.85 | 107.85 | 3.40% | 205 |
| Jul 1, 2026 | 104.16 | 105.00 | 103.92 | 104.30 | 104.30 | 0.13% | 246 |
| Jun 30, 2026 | 105.49 | 105.49 | 104.16 | 104.16 | 104.16 | -1.35% | 299 |
| Jun 29, 2026 | 100.51 | 105.79 | 100.51 | 105.59 | 105.59 | 3.65% | 59 |
| Jun 26, 2026 | 102.38 | 102.69 | 101.51 | 101.87 | 101.87 | 1.56% | 423 |
| Jun 25, 2026 | 104.12 | 104.12 | 100.31 | 100.31 | 100.31 | -3.93% | 83 |
| Jun 24, 2026 | 104.80 | 105.49 | 104.10 | 104.41 | 104.41 | 2.36% | 41 |
| Jun 23, 2026 | 101.61 | 102.10 | 100.70 | 102.00 | 102.00 | 1.39% | 1,462 |
| Jun 22, 2026 | 103.29 | 103.29 | 100.40 | 100.60 | 100.60 | -4.55% | 353 |