SoundThinking Inc (SSTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	47.798	0,00%	14,49	14,10	14,85	14,15
17/07/2024	47.798	-2,35%	14,49	14,10	14,85	14,15
16/07/2024	55.195	14,18%	12,68	12,68	14,49	14,49
15/07/2024	17.852	0,56%	12,85	12,50	13,20	12,69
12/07/2024	10.632	2,35%	12,57	12,32	12,75	12,62
11/07/2024	14.320	6,94%	11,71	11,71	12,42	12,33
10/07/2024	13.666	-0,17%	11,52	11,24	11,54	11,53
09/07/2024	11.011	-1,03%	11,61	11,30	11,61	11,55
08/07/2024	9.500	0,95%	11,68	11,56	11,68	11,67
05/07/2024	18.306	-3,18%	11,91	11,28	11,91	11,56
04/07/2024	6.664	0,00%	12,11	11,73	12,11	11,94
03/07/2024	6.664	-1,40%	12,11	11,73	12,11	11,94
02/07/2024	16.111	3,68%	11,69	11,60	12,13	12,11
01/07/2024	18.920	-4,11%	12,12	11,425	12,12	11,68
28/06/2024	174.536	7,41%	11,43	11,43	12,47	12,18
27/06/2024	28.199	0,98%	11,29	11,13	11,50	11,34
26/06/2024	25.041	0,36%	11,23	11,12	11,30	11,23
25/06/2024	19.448	-6,59%	11,97	11,12	11,97	11,19
24/06/2024	34.900	-6,19%	12,71	11,93	12,75	11,98
21/06/2024	42.695	0,55%	12,71	12,60	12,95	12,77
20/06/2024	21.749	-5,58%	13,40	12,67	13,535	12,70
19/06/2024	20.715	0,00%	14,02	13,40	14,02	13,45
18/06/2024	20.715	-2,96%	14,02	13,40	14,02	13,45
17/06/2024	38.688	2,09%	13,77	13,57	14,19	14,15
14/06/2024	43.684	-0,14%	13,77	13,44	13,79	13,86
13/06/2024	22.584	-3,28%	14,33	13,70	14,59	13,88
12/06/2024	13.272	-1,44%	14,68	14,25	14,8966	14,35
11/06/2024	24.285	-1,89%	14,68	14,48	14,85	14,56
10/06/2024	22.525	-0,54%	14,77	14,52	14,905	14,84
07/06/2024	45.550	2,72%	14,61	14,2601	15,09	14,905
06/06/2024	51.401	-0,48%	14,61	14,42	14,89	14,51
05/06/2024	64.474	1,60%	14,61	14,40	14,88	14,58
04/06/2024	61.434	-2,51%	14,61	14,11	14,98	14,35
03/06/2024	91.897	-8,40%	16,09	14,71	16,30	14,72
31/05/2024	36.386	0,47%	16,03	15,94	16,60	16,07
30/05/2024	32.069	-0,53%	16,11	15,895	16,34	15,995
29/05/2024	14.758	-0,65%	16,73	15,74	16,30	16,105
28/05/2024	40.283	-1,04%	16,73	16,105	16,72	16,21
27/05/2024	62.762	0,00%	16,73	16,07	16,88	16,38
24/05/2024	62.762	9,64%	16,73	16,07	16,88	16,38
23/05/2024	86.413	8,97%	14,94	14,91	16,40	16,28
22/05/2024	30.904	3,11%	14,50	14,47	15,0101	14,94
21/05/2024	28.327	0,00%	14,50	14,44	14,59	14,49
20/05/2024	49.124	0,98%	14,50	14,34	14,64	14,49
17/05/2024	42.254	0,49%	14,07	13,81	14,55	14,35
16/05/2024	31.329	2,59%	14,18	13,55	14,415	14,27
15/05/2024	27.986	-3,61%	14,18	13,80	14,53	13,88
14/05/2024	46.998	-0,90%	14,69	14,31	15,00	14,40
13/05/2024	67.723	4,61%	13,89	13,79	14,77	14,53
10/05/2024	25.401	-3,07%	14,38	13,805	14,34	13,89
09/05/2024	16.227	-1,72%	14,58	14,20	14,68	14,33
08/05/2024	18.164	5,40%	13,80	13,96	14,62	14,555
07/05/2024	47.612	2,30%	13,59	13,45	13,85	13,81
06/05/2024	25.793	0,15%	13,50	13,45	13,605	13,50
03/05/2024	25.803	-0,07%	13,70	13,39	13,80	13,48
02/05/2024	25.362	-0,37%	13,67	13,395	13,6175	13,49
01/05/2024	49.231	1,35%	13,67	13,33	13,87	13,54
30/04/2024	17.757	-1,04%	13,67	13,0023	13,475	13,39
29/04/2024	30.081	-1,02%	13,67	13,38	13,81	13,53
26/04/2024	63.605	1,79%	13,51	13,47	13,86	13,67
25/04/2024	66.953	-0,22%	13,38	13,13	13,5588	13,43
24/04/2024	49.645	1,05%	13,38	13,10	13,60	13,46
23/04/2024	37.259	-0,89%	13,38	13,28	13,60	13,32
22/04/2024	35.936	0,83%	13,31	13,00	13,538	13,44
19/04/2024	52.584	-0,30%	13,29	13,04	13,61	13,33
18/04/2024	110.238	0,45%	13,31	13,15	13,70	13,37
17/04/2024	21.257	-2,20%	14,88	13,15	13,94	13,31
16/04/2024	35.541	-5,62%	14,88	13,58	14,2741	13,61
15/04/2024	41.577	-2,70%	14,88	14,05	14,82	14,42
12/04/2024	27.585	-1,92%	15,16	14,57	15,40	14,82
11/04/2024	35.902	-1,69%	15,27	14,90	15,39	15,11
10/04/2024	84.514	-4,30%	15,61	15,10	15,65	15,37
09/04/2024	251.211	7,43%	15,18	14,995	16,11	16,06
08/04/2024	38.363	-2,42%	15,18	14,67	15,39	14,95
05/04/2024	71.142	1,12%	15,93	14,93	15,56	15,31
04/04/2024	43.084	-4,72%	15,93	15,03	16,08	15,14
03/04/2024	41.395	-0,81%	15,82	15,57	16,10	15,89
02/04/2024	22.169	-0,62%	15,50	15,89	16,06	16,02
01/04/2024	32.225	1,51%	15,50	15,89	16,30	16,12
28/03/2024	28.322	2,32%	15,50	15,27	15,9161	15,88
27/03/2024	75.844	3,12%	15,10	14,795	16,02	15,52
26/03/2024	40.409	-1,75%	15,80	15,08	15,51	15,15
25/03/2024	25.242	-2,10%	15,80	15,07	15,80	15,42
22/03/2024	97.658	5,00%	15,59	14,835	15,90	15,75
21/03/2024	32.387	-3,35%	15,59	14,82	15,665	15,00
20/03/2024	47.753	0,13%	15,59	14,94	15,665	15,52
19/03/2024	28.060	2,40%	15,09	14,87	15,61	15,39
18/03/2024	23.018	-0,79%	15,42	14,85	15,99	15,03
15/03/2024	103.316	-1,94%	15,07	14,64	15,5476	15,15
14/03/2024	19.552	-4,32%	16,08	15,31	16,36	15,50
13/03/2024	12.122	-1,04%	16,20	16,14	16,635	16,20
12/03/2024	14.417	3,06%	16,20	15,915	16,6922	16,50
11/03/2024	9.580	-2,50%	16,40	16,03	16,3501	16,01
08/03/2024	30.604	-1,03%	16,76	16,23	17,184	16,42
07/03/2024	22.000	1,22%	16,32	16,1317	16,99	16,59
06/03/2024	22.155	0,49%	16,32	16,16	16,78	16,39
05/03/2024	32.288	-0,49%	16,18	16,06	16,71	16,31
04/03/2024	32.266	-7,61%	17,29	16,29	17,60	16,39
01/03/2024	62.152	2,01%	17,29	17,30	17,875	17,74
29/02/2024	70.433	-0,69%	17,89	17,245	18,325	17,39