SoundThinking Inc (SSTI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
326.505 |
-10,37%
|
7,30
|
6,45
|
7,30
|
6,53
|
| 04/02/2026 |
184.547 |
3,53%
|
7,08
|
6,895
|
7,565
|
7,33
|
| 03/02/2026 |
298.121 |
0,71%
|
7,17
|
6,587
|
7,17
|
7,08
|
| 02/02/2026 |
98.115 |
0,72%
|
6,96
|
6,6555
|
7,205
|
7,03
|
| 30/01/2026 |
96.470 |
-2,38%
|
7,03
|
6,90
|
7,205
|
6,98
|
| 29/01/2026 |
186.161 |
1,28%
|
7,07
|
6,6737
|
7,1709
|
7,15
|
| 28/01/2026 |
161.297 |
-1,67%
|
7,10
|
6,99
|
7,34
|
7,06
|
| 27/01/2026 |
96.908 |
-3,37%
|
7,50
|
6,98
|
7,57
|
7,18
|
| 26/01/2026 |
68.976 |
0,27%
|
7,41
|
7,27
|
7,63
|
7,43
|
| 23/01/2026 |
100.555 |
-3,01%
|
7,61
|
7,29
|
7,64
|
7,41
|
| 22/01/2026 |
91.392 |
3,52%
|
7,52
|
7,23
|
7,8999
|
7,64
|
| 21/01/2026 |
99.496 |
0,55%
|
7,70
|
7,01
|
8,2287
|
7,38
|
| 20/01/2026 |
172.418 |
-5,53%
|
7,75
|
7,255
|
7,77
|
7,34
|
| 16/01/2026 |
158.786 |
-3,36%
|
8,11
|
7,47
|
8,28
|
7,77
|
| 15/01/2026 |
83.524 |
-6,08%
|
9,2972
|
8,02
|
9,2972
|
8,04
|
| 14/01/2026 |
193.734 |
-2,17%
|
8,74
|
8,45
|
8,7863
|
8,56
|
| 13/01/2026 |
244.556 |
-3,53%
|
9,07
|
8,70
|
9,2775
|
8,75
|
| 12/01/2026 |
131.933 |
0,78%
|
9,02
|
8,75
|
9,115
|
9,07
|
| 09/01/2026 |
119.499 |
0,45%
|
9,13
|
8,65
|
9,13
|
9,00
|
| 08/01/2026 |
149.549 |
1,93%
|
8,727
|
8,475
|
9,20
|
8,96
|
| 07/01/2026 |
233.253 |
-0,79%
|
8,45
|
7,985
|
8,82
|
8,79
|
| 06/01/2026 |
193.398 |
7,79%
|
8,375
|
8,035
|
8,89
|
8,86
|
| 05/01/2026 |
74.262 |
6,07%
|
7,69
|
7,682
|
8,39
|
8,22
|
| 02/01/2026 |
98.232 |
-3,49%
|
8,1803
|
7,622
|
8,25
|
7,75
|
| 31/12/2025 |
213.479 |
-0,62%
|
7,92
|
7,91
|
8,1228
|
8,03
|
| 30/12/2025 |
213.826 |
-2,48%
|
8,02
|
7,85
|
8,14
|
8,03
|
| 29/12/2025 |
124.259 |
0,00%
|
7,98
|
7,93
|
8,1725
|
8,05
|
| 26/12/2025 |
65.649 |
0,50%
|
8,00
|
7,93
|
8,11
|
8,05
|
| 24/12/2025 |
49.831 |
1,14%
|
8,00
|
7,8001
|
8,29
|
8,01
|
| 23/12/2025 |
177.174 |
1,15%
|
7,98
|
7,56
|
8,09
|
7,92
|
| 22/12/2025 |
105.097 |
-0,38%
|
7,91
|
7,71
|
8,19
|
7,83
|
| 19/12/2025 |
108.556 |
-2,36%
|
8,04
|
7,785
|
8,195
|
7,86
|
| 18/12/2025 |
57.008 |
3,87%
|
8,0999
|
7,72
|
8,155
|
8,05
|
| 17/12/2025 |
114.218 |
-2,14%
|
7,92
|
7,70
|
7,99
|
7,75
|
| 16/12/2025 |
66.929 |
2,99%
|
8,03
|
7,31
|
8,03
|
7,93
|
| 15/12/2025 |
107.307 |
1,65%
|
7,66
|
7,4263
|
7,78
|
7,70
|
| 12/12/2025 |
91.899 |
-2,82%
|
7,81
|
7,25
|
7,81
|
7,59
|
| 11/12/2025 |
132.770 |
0,32%
|
7,865
|
7,62
|
7,94
|
7,81
|
| 10/12/2025 |
73.016 |
1,83%
|
7,57
|
7,4301
|
7,84
|
7,79
|
| 09/12/2025 |
190.334 |
8,97%
|
7,0788
|
6,97
|
7,685
|
7,65
|
| 08/12/2025 |
142.600 |
3,39%
|
6,83
|
6,66
|
7,02
|
7,02
|
| 05/12/2025 |
149.117 |
2,26%
|
6,81
|
6,50
|
7,03
|
6,79
|
| 04/12/2025 |
85.760 |
5,06%
|
6,35
|
6,1235
|
6,66
|
6,64
|
| 03/12/2025 |
232.259 |
2,76%
|
6,15
|
6,00
|
6,46
|
6,32
|
| 02/12/2025 |
474.376 |
2,84%
|
5,97
|
5,78
|
6,235
|
6,15
|
| 01/12/2025 |
78.565 |
-3,86%
|
6,18
|
5,95
|
6,2399
|
5,98
|
