SoundThinking Inc (SSTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	24.350	-2,83%	18,12	17,44	18,3935	17,51
27/02/2024	34.523	1,29%	17,68	16,50	18,70	18,02
26/02/2024	40.513	4,96%	16,97	16,82	17,92	17,79
23/02/2024	32.617	3,04%	16,57	16,50	17,45	16,95
22/02/2024	61.197	-7,64%	17,81	16,20	17,81	16,45
21/02/2024	25.022	0,40%	17,85	17,0573	18,12	17,81
20/02/2024	30.992	-2,95%	19,44	17,07	18,53	17,74
19/02/2024	20.447	0,00%	19,44	18,28	19,44	18,28
16/02/2024	20.447	3,81%	19,44	18,28	19,44	18,28
15/02/2024	156.217	9,54%	18,34	17,54	19,78	19,29
14/02/2024	168.998	0,68%	16,81	16,54	18,47	17,67
13/02/2024	62.021	-18,37%	20,99	17,34	20,80	17,55
12/02/2024	24.730	3,61%	20,99	20,83	22,00	21,50
09/02/2024	17.262	1,97%	20,28	20,17	21,14	20,75
08/02/2024	14.556	-0,54%	20,18	20,18	21,205	20,35
07/02/2024	9.629	2,20%	20,15	20,985	21,085	20,46
06/02/2024	24.109	2,61%	19,43	19,26	20,00	20,02
05/02/2024	46.108	-0,91%	20,94	19,40	20,56	19,51
02/02/2024	14.699	-5,70%	20,94	19,59	20,715	19,69
01/02/2024	11.385	1,16%	20,94	20,86	21,605	20,88
31/01/2024	32.460	3,05%	19,70	19,70	22,37	20,64
30/01/2024	17.814	-4,03%	20,64	19,95	21,17	20,03
29/01/2024	22.562	1,21%	20,52	19,4701	20,98	20,87
26/01/2024	17.230	-1,61%	21,31	20,15	21,84	20,78
25/01/2024	21.963	1,30%	22,19	20,08	21,155	21,12
24/01/2024	17.413	-5,23%	22,19	21,31	21,965	20,85
23/01/2024	22.914	2,37%	21,83	21,31	22,57	22,00
22/01/2024	80.082	-3,55%	22,20	21,35	22,7699	21,49
19/01/2024	25.080	-3,97%	23,51	22,08	23,08	22,28
18/01/2024	31.629	5,46%	22,80	21,93	23,81	23,20
17/01/2024	47.810	-4,01%	22,80	21,93	23,285	22,00
16/01/2024	3.906	-2,47%	23,62	22,99	24,01	22,92
15/01/2024	7.838	0,04%	23,62	23,49	24,44	23,50
12/01/2024	7.838	0,04%	23,62	23,49	24,44	23,50
11/01/2024	37.387	-1,01%	23,58	23,25	24,00	23,49
10/01/2024	5.518	-0,30%	23,75	23,25	24,025	23,68
09/01/2024	24.777	-0,59%	23,58	23,455	24,105	23,74
08/01/2024	13.837	3,36%	23,79	23,30	24,3796	23,98
05/01/2024	31.964	-3,53%	23,74	23,15	24,185	23,20
04/01/2024	13.487	2,29%	23,24	22,77	24,17	24,12
03/01/2024	14.493	-1,26%	25,28	23,2161	24,00	23,58
02/01/2024	22.028	-6,23%	25,28	23,75	25,28	23,95
29/12/2023	55.379	2,41%	25,60	24,34	26,32	25,54
28/12/2023	26.795	-2,31%	25,60	24,94	25,30	24,94
27/12/2023	58.349	5,19%	24,21	23,75	25,555	25,53
26/12/2023	22.089	-0,62%	24,45	23,92	24,79	24,13
22/12/2023	16.379	-1,58%	24,77	23,86	24,90	24,28
21/12/2023	35.053	-3,97%	26,07	24,38	26,45	24,67
20/12/2023	34.597	0,89%	25,65	25,56	26,92	25,95
19/12/2023	70.244	4,60%	24,90	24,70	25,75	25,72
18/12/2023	34.357	-3,91%	24,91	24,41	25,944	24,59
15/12/2023	73.308	0,35%	24,91	24,99	25,944	25,59
14/12/2023	36.279	-0,27%	24,91	24,91	25,97	25,50
13/12/2023	26.976	2,77%	24,91	24,16	25,8782	25,57
12/12/2023	21.516	1,55%	24,37	24,45	25,176	24,88
11/12/2023	33.162	0,29%	24,07	24,30	25,49	24,65
08/12/2023	26.486	2,63%	24,07	23,7481	24,835	24,58
07/12/2023	8.699	-0,71%	24,07	22,58	24,239	23,82
06/12/2023	16.256	1,52%	23,82	23,22	24,387	23,99
05/12/2023	16.360	-2,19%	23,86	22,785	23,97	23,63
04/12/2023	28.114	6,34%	22,74	22,74	24,225	24,16
01/12/2023	21.326	2,07%	22,40	22,01	22,87	22,72
30/11/2023	151.122	-2,07%	22,87	21,71	22,99	22,26
29/11/2023	6.966	1,29%	22,80	22,42	22,94	22,73
28/11/2023	14.307	0,05%	22,48	21,66	22,54	22,44
27/11/2023	15.493	0,49%	22,22	22,155	23,07	22,43
24/11/2023	5.825	-2,32%	24,30	22,155	22,84	22,32
23/11/2023	20.940	-2,59%	24,30	22,6609	24,30	23,34
22/11/2023	20.934	-4,63%	24,30	22,6609	24,30	22,85
21/11/2023	19.638	-0,79%	23,72	23,454	24,26	23,96
20/11/2023	22.231	1,60%	24,00	23,03	24,21	24,15
17/11/2023	73.263	-1,57%	24,00	23,06	24,00	23,77
16/11/2023	64.477	2,20%	23,34	23,34	26,29	24,15
15/11/2023	43.434	5,21%	22,55	22,55	23,93	23,63
14/11/2023	30.148	9,19%	20,50	20,62	22,47	22,46
13/11/2023	28.110	-0,87%	20,50	19,27	20,72	20,57
10/11/2023	57.720	10,73%	19,00	19,00	21,53	20,75
09/11/2023	31.787	0,97%	18,74	18,33	19,06	18,74
08/11/2023	35.480	8,67%	17,20	17,20	18,65	18,56
07/11/2023	20.162	6,62%	16,01	15,0862	17,21	17,08
06/11/2023	16.513	-1,23%	16,10	15,745	16,145	16,02
03/11/2023	50.170	6,08%	15,71	15,38	16,3824	16,22
02/11/2023	18.130	-0,39%	15,71	15,15	15,71	15,29
01/11/2023	11.799	2,49%	15,23	14,8087	15,68	15,465
31/10/2023	24.722	-1,76%	15,23	15,056	16,27	15,09
30/10/2023	7.209	3,85%	15,12	15,01	15,56	15,36
27/10/2023	3.775	-2,55%	15,12	14,54	15,00	14,54
26/10/2023	13.362	-5,93%	15,79	14,55	15,585	14,92
25/10/2023	29.351	2,94%	15,25	15,25	15,91	15,75
24/10/2023	21.332	4,95%	14,67	14,755	15,50	15,27
23/10/2023	15.224	-3,90%	15,14	14,385	15,4623	14,55
20/10/2023	16.645	-1,18%	15,44	14,72	15,44	15,14
19/10/2023	22.937	-0,97%	15,39	15,085	15,62	15,32
18/10/2023	15.835	-3,73%	15,93	15,20	15,93	15,47
17/10/2023	19.413	2,16%	15,69	16,00	16,49	16,07
16/10/2023	14.617	1,75%	15,53	15,58	15,87	15,73
13/10/2023	19.126	-4,45%	16,02	15,37	16,02	15,46
12/10/2023	12.444	-1,40%	16,42	16,09	16,465	16,18
11/10/2023	24.805	-5,58%	17,45	16,13	17,45	16,41
10/10/2023	28.475	1,40%	17,53	17,32	18,10	17,38