SoundThinking Inc (SSTI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
38.637 |
-6,11%
|
9,90
|
9,00
|
9,90
|
9,08
|
| 01/07/2026 |
78.090 |
6,63%
|
9,09
|
8,95
|
10,03
|
9,65
|
| 30/06/2026 |
58.214 |
2,72%
|
8,81
|
8,51
|
9,12
|
9,05
|
| 29/06/2026 |
135.507 |
7,75%
|
8,35
|
8,31
|
8,94
|
8,81
|
| 26/06/2026 |
122.486 |
-1,73%
|
8,36
|
8,015
|
8,78
|
8,19
|
| 25/06/2026 |
155.796 |
1,08%
|
8,30
|
8,195
|
8,7234
|
8,39
|
| 24/06/2026 |
119.421 |
8,23%
|
7,68
|
7,68
|
8,33
|
8,30
|
| 23/06/2026 |
86.458 |
2,54%
|
7,41
|
7,37
|
7,935
|
7,66
|
| 18/06/2026 |
112.244 |
3,84%
|
7,60
|
7,48
|
8,08
|
7,48
|
| 17/06/2026 |
67.870 |
0,53%
|
7,50
|
7,30
|
7,94
|
7,55
|
| 16/06/2026 |
58.084 |
0,27%
|
7,51
|
7,385
|
7,665
|
7,53
|
| 15/06/2026 |
93.963 |
-6,41%
|
8,13
|
7,4458
|
8,1657
|
7,50
|
| 12/06/2026 |
51.388 |
0,63%
|
8,13
|
7,98
|
8,475
|
8,03
|
| 11/06/2026 |
39.772 |
2,25%
|
7,80
|
7,38
|
8,05
|
7,98
|
| 10/06/2026 |
41.388 |
1,36%
|
7,62
|
7,47
|
7,9899
|
7,795
|
| 09/06/2026 |
53.807 |
0,52%
|
7,74
|
7,4901
|
8,03
|
7,71
|
| 08/06/2026 |
205.905 |
1,58%
|
7,73
|
7,435
|
7,9199
|
7,70
|
| 05/06/2026 |
117.116 |
-0,92%
|
7,53
|
7,37
|
7,75
|
7,58
|
| 04/06/2026 |
82.571 |
0,66%
|
7,75
|
7,41
|
8,00
|
7,64
|
| 03/06/2026 |
124.097 |
0,02%
|
7,55
|
7,24
|
7,645
|
7,60
|
| 02/06/2026 |
86.705 |
-3,44%
|
7,82
|
7,48
|
7,85
|
7,57
|
| 01/06/2026 |
54.052 |
4,66%
|
7,5107
|
7,213
|
7,91
|
7,86
|
| 29/05/2026 |
51.966 |
3,73%
|
7,09
|
7,09
|
7,675
|
7,51
|
| 28/05/2026 |
85.420 |
5,09%
|
6,87
|
6,61
|
7,25
|
7,23
|
| 27/05/2026 |
53.920 |
1,78%
|
6,66
|
6,66
|
6,885
|
6,88
|
| 26/05/2026 |
37.256 |
-0,30%
|
6,79
|
6,68
|
6,90
|
6,76
|
| 22/05/2026 |
64.914 |
2,11%
|
6,66
|
6,64
|
6,93
|
6,78
|
| 21/05/2026 |
67.328 |
-3,35%
|
6,74
|
6,36
|
6,88
|
6,64
|
| 20/05/2026 |
138.654 |
1,78%
|
6,88
|
6,62
|
7,0799
|
6,87
|
| 19/05/2026 |
55.626 |
3,84%
|
6,43
|
6,3152
|
6,79
|
6,75
|
| 18/05/2026 |
54.670 |
-0,91%
|
6,6705
|
6,36
|
6,70
|
6,51
|
| 15/05/2026 |
84.635 |
-0,61%
|
6,41
|
6,13
|
6,62
|
6,62
|
| 14/05/2026 |
104.659 |
7,00%
|
6,24
|
6,22
|
6,745
|
6,57
|
| 13/05/2026 |
67.971 |
-8,22%
|
6,63
|
6,14
|
6,83
|
6,14
|
| 12/05/2026 |
55.860 |
-2,48%
|
6,73
|
6,60
|
6,8587
|
6,69
|
| 11/05/2026 |
143.450 |
-2,00%
|
6,95
|
6,56
|
7,09
|
6,86
|
| 08/05/2026 |
83.188 |
-0,64%
|
7,01
|
6,78
|
7,05
|
7,00
|
| 07/05/2026 |
65.493 |
4,76%
|
6,85
|
6,77
|
7,12
|
7,04
|
| 06/05/2026 |
95.782 |
-3,45%
|
6,98
|
6,685
|
7,005
|
6,72
|
| 05/05/2026 |
41.488 |
-1,14%
|
6,90
|
6,71
|
7,24
|
6,95
|
| 04/05/2026 |
55.783 |
0,43%
|
7,23
|
6,87
|
7,23
|
7,03
|
| 01/05/2026 |
40.516 |
2,49%
|
6,82
|
6,82
|
7,0399
|
6,99
|
| 30/04/2026 |
34.859 |
-0,58%
|
7,07
|
6,66
|
7,07
|
6,82
|
| 29/04/2026 |
61.088 |
0,00%
|
6,99
|
6,73
|
6,99
|
6,87
|
| 28/04/2026 |
57.995 |
1,33%
|
6,73
|
6,65
|
6,92
|
6,86
|
| 27/04/2026 |
2.940 |
1,43%
|
6,84
|
6,70
|
6,84
|
6,77
|
| 24/04/2026 |
43.669 |
0,75%
|
6,66
|
6,52
|
6,81
|
6,71
|
| 23/04/2026 |
45.385 |
-2,35%
|
6,78
|
6,51
|
6,88
|
6,66
|
| 22/04/2026 |
26.582 |
0,44%
|
6,87
|
6,72
|
6,99
|
6,82
|
| 21/04/2026 |
51.093 |
-2,58%
|
6,79
|
6,775
|
7,21
|
6,79
|
| 20/04/2026 |
38.624 |
1,01%
|
6,85
|
6,73
|
7,125
|
6,97
|
| 17/04/2026 |
39.811 |
2,22%
|
6,75
|
6,67
|
7,0499
|
6,90
|
| 16/04/2026 |
30.441 |
0,00%
|
6,76
|
6,67
|
6,8313
|
6,75
|
| 15/04/2026 |
67.296 |
2,59%
|
6,57
|
6,525
|
6,835
|
6,74
|
| 14/04/2026 |
68.338 |
2,34%
|
6,46
|
6,46
|
6,6747
|
6,57
|
| 13/04/2026 |
80.375 |
3,38%
|
6,19
|
6,18
|
6,47
|
6,42
|
| 10/04/2026 |
76.749 |
-7,45%
|
6,72
|
6,21
|
6,72
|
6,21
|
| 09/04/2026 |
51.925 |
-0,59%
|
6,86
|
6,50
|
6,86
|
6,71
|
| 08/04/2026 |
98.411 |
3,05%
|
6,75
|
6,62
|
6,91
|
6,73
|
| 07/04/2026 |
104.608 |
-2,68%
|
6,2379
|
6,2379
|
6,755
|
6,55
|
| 06/04/2026 |
42.312 |
1,05%
|
6,53
|
6,53
|
6,85
|
6,73
|
| 02/04/2026 |
28.447 |
1,68%
|
6,43
|
6,4001
|
6,69
|
6,66
|
| 01/04/2026 |
38.842 |
-0,91%
|
6,62
|
6,54
|
6,765
|
6,55
|
| 31/03/2026 |
29.757 |
2,80%
|
6,53
|
6,4245
|
6,81
|
6,62
|
| 30/03/2026 |
56.981 |
0,78%
|
6,50
|
6,29
|
6,50
|
6,44
|
| 27/03/2026 |
64.349 |
-3,47%
|
6,5537
|
6,28
|
6,5537
|
6,39
|
| 26/03/2026 |
62.277 |
0,61%
|
6,58
|
6,48
|
6,8399
|
6,62
|
| 25/03/2026 |
62.544 |
1,39%
|
6,50
|
6,37
|
6,605
|
6,59
|
| 24/03/2026 |
58.854 |
-2,55%
|
6,58
|
6,47
|
6,682
|
6,50
|
| 23/03/2026 |
54.784 |
3,09%
|
6,64
|
6,46
|
6,76
|
6,67
|
| 20/03/2026 |
55.360 |
-0,15%
|
6,44
|
6,2579
|
6,73
|
6,48
|
| 19/03/2026 |
103.782 |
2,69%
|
6,31
|
6,16
|
6,705
|
6,49
|
| 18/03/2026 |
65.104 |
-5,95%
|
6,59
|
6,27
|
6,6281
|
6,32
|
| 17/03/2026 |
97.750 |
-1,32%
|
6,94
|
6,68
|
7,125
|
6,72
|
| 16/03/2026 |
83.545 |
2,41%
|
6,65
|
6,575
|
6,945
|
6,81
|
| 13/03/2026 |
101.252 |
-3,20%
|
6,8532
|
6,54
|
6,987
|
6,65
|
| 12/03/2026 |
142.011 |
-4,45%
|
7,07
|
6,85
|
7,335
|
6,87
|
| 11/03/2026 |
69.242 |
-1,10%
|
7,21
|
6,99
|
7,39
|
7,19
|
| 10/03/2026 |
152.294 |
4,60%
|
6,90
|
6,79
|
7,72
|
7,27
|
| 09/03/2026 |
82.631 |
-3,54%
|
7,05
|
6,6972
|
7,23
|
6,95
|
| 06/03/2026 |
187.516 |
8,11%
|
6,78
|
6,46
|
7,57
|
7,20
|
| 05/03/2026 |
185.636 |
5,20%
|
6,4784
|
6,04
|
6,71
|
6,66
|
| 04/03/2026 |
278.303 |
-18,90%
|
6,67
|
6,20
|
7,03
|
6,35
|
| 03/03/2026 |
144.103 |
0,64%
|
7,89
|
7,43
|
8,08
|
7,83
|
| 02/03/2026 |
129.695 |
6,58%
|
7,30
|
7,0291
|
7,815
|
7,78
|
| 27/02/2026 |
80.224 |
-4,05%
|
7,45
|
7,20
|
7,58
|
7,30
|
| 26/02/2026 |
124.674 |
4,97%
|
7,3996
|
7,15
|
7,63
|
7,61
|
| 25/02/2026 |
78.296 |
0,28%
|
7,40
|
7,21
|
7,44
|
7,25
|
| 24/02/2026 |
156.778 |
2,55%
|
7,07
|
7,02
|
7,36
|
7,23
|
| 23/02/2026 |
106.200 |
-7,10%
|
7,63
|
6,955
|
7,72
|
7,05
|
| 20/02/2026 |
125.071 |
2,42%
|
7,53
|
7,37
|
7,90
|
7,61
|
| 19/02/2026 |
253.155 |
6,45%
|
7,593
|
6,925
|
7,8199
|
7,43
|
| 18/02/2026 |
227.695 |
-6,06%
|
7,46
|
6,96
|
7,46
|
6,98
|
| 17/02/2026 |
112.411 |
-1,98%
|
7,58
|
7,2101
|
7,60
|
7,43
|
| 13/02/2026 |
115.138 |
2,57%
|
7,37
|
7,14
|
7,825
|
7,58
|
| 12/02/2026 |
192.865 |
4,53%
|
7,17
|
6,86
|
7,48
|
7,39
|
| 11/02/2026 |
210.969 |
-3,01%
|
7,3306
|
6,72
|
7,55
|
7,07
|
| 10/02/2026 |
81.771 |
4,14%
|
7,02
|
7,002
|
7,41
|
7,30
|
| 09/02/2026 |
75.671 |
0,14%
|
6,78
|
6,615
|
7,11
|
7,01
|
| 06/02/2026 |
301.992 |
7,04%
|
6,71
|
6,53
|
7,18
|
7,00
|
