SoundThinking Inc (SSTI)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
75.055 |
0,32%
|
6,20
|
6,15
|
6,345
|
6,22
|
| 26/11/2025 |
78.093 |
-2,05%
|
6,31
|
6,15
|
6,74
|
6,20
|
| 25/11/2025 |
73.699 |
1,12%
|
6,29
|
5,8801
|
6,51
|
6,33
|
| 24/11/2025 |
100.383 |
1,62%
|
6,17
|
6,0982
|
6,335
|
6,26
|
| 21/11/2025 |
121.060 |
4,50%
|
6,00
|
5,85
|
6,34
|
6,16
|
| 20/11/2025 |
104.853 |
-5,83%
|
6,36
|
5,835
|
6,6899
|
5,89
|
| 19/11/2025 |
175.048 |
2,12%
|
6,25
|
6,05
|
6,50
|
6,26
|
| 18/11/2025 |
213.678 |
-3,85%
|
6,31
|
5,92
|
6,66
|
6,13
|
| 17/11/2025 |
97.474 |
-9,27%
|
7,01
|
6,325
|
7,01
|
6,37
|
| 14/11/2025 |
200.491 |
-3,18%
|
7,01
|
6,8101
|
7,2175
|
7,01
|
| 13/11/2025 |
451.741 |
-14,47%
|
7,1897
|
6,29
|
7,60
|
7,24
|
| 12/11/2025 |
75.631 |
1,44%
|
8,33
|
8,28
|
8,635
|
8,43
|
| 11/11/2025 |
61.686 |
1,34%
|
8,36
|
7,975
|
8,37
|
8,31
|
| 10/11/2025 |
90.503 |
2,76%
|
8,00
|
7,85
|
8,38
|
8,20
|
| 07/11/2025 |
56.835 |
-0,19%
|
7,97
|
7,7348
|
7,995
|
7,98
|
| 06/11/2025 |
86.810 |
-6,60%
|
8,73
|
7,97
|
8,845
|
7,98
|
| 05/11/2025 |
33.081 |
-3,48%
|
8,95
|
8,49
|
9,08
|
8,56
|
| 04/11/2025 |
44.247 |
-6,51%
|
9,37
|
8,89
|
9,415
|
8,90
|
| 03/11/2025 |
92.106 |
2,35%
|
9,38
|
9,29
|
9,91
|
9,53
|
| 31/10/2025 |
106.060 |
1,90%
|
9,15
|
8,87
|
9,395
|
9,35
|
| 30/10/2025 |
126.554 |
-0,44%
|
9,21
|
9,00
|
9,60
|
9,20
|
| 29/10/2025 |
100.021 |
-7,07%
|
9,9628
|
9,185
|
9,9628
|
9,20
|
| 28/10/2025 |
117.804 |
2,17%
|
9,65
|
9,65
|
9,9984
|
9,90
|
| 27/10/2025 |
197.068 |
-7,10%
|
10,59
|
9,55
|
10,59
|
9,69
|
| 24/10/2025 |
51.704 |
-5,70%
|
11,28
|
10,41
|
11,28
|
10,43
|
| 23/10/2025 |
101.113 |
1,28%
|
10,96
|
10,8425
|
11,18
|
11,06
|
| 22/10/2025 |
74.620 |
-4,21%
|
11,44
|
10,87
|
11,54
|
10,92
|
| 21/10/2025 |
27.618 |
0,53%
|
11,34
|
11,13
|
11,4299
|
11,40
|
| 20/10/2025 |
96.457 |
2,72%
|
11,14
|
11,0671
|
11,5572
|
11,34
|
| 17/10/2025 |
55.847 |
-4,58%
|
11,21
|
11,01
|
11,52
|
11,04
|
| 16/10/2025 |
40.503 |
-1,41%
|
11,72
|
11,50
|
11,99
|
11,57
|
| 15/10/2025 |
83.317 |
0,09%
|
11,90
|
11,50
|
11,90
|
11,70
|
| 14/10/2025 |
19.062 |
1,87%
|
11,47
|
11,21
|
11,765
|
11,68
|
| 13/10/2025 |
38.304 |
1,50%
|
11,54
|
11,295
|
11,77
|
11,48
|
| 10/10/2025 |
34.767 |
-5,67%
|
12,19
|
11,225
|
12,19
|
11,31
|
| 09/10/2025 |
46.163 |
0,00%
|
12,35
|
11,92
|
12,35
|
12,00
|
| 08/10/2025 |
20.111 |
0,33%
|
12,0998
|
11,745
|
12,10
|
12,00
|
| 07/10/2025 |
29.824 |
-0,58%
|
12,00
|
11,76
|
12,05
|
11,98
|
| 06/10/2025 |
34.536 |
0,58%
|
12,13
|
11,98
|
12,14
|
12,05
|
| 03/10/2025 |
27.194 |
0,17%
|
11,92
|
11,8601
|
12,285
|
11,98
|
| 02/10/2025 |
16.843 |
-0,66%
|
12,04
|
11,82
|
12,09
|
11,96
|
| 01/10/2025 |
42.418 |
-0,17%
|
11,94
|
11,8101
|
12,225
|
12,04
|
| 30/09/2025 |
38.528 |
0,00%
|
11,97
|
11,83
|
12,12
|
12,06
|
| 29/09/2025 |
41.014 |
0,54%
|
12,00
|
11,51
|
12,19
|
12,01
|
| 26/09/2025 |
40.275 |
2,58%
|
11,65
|
11,42
|
12,09
|
11,97
|
| 25/09/2025 |
53.143 |
-4,40%
|
12,16
|
11,50
|
12,16
|
11,65
|
| 24/09/2025 |
14.338 |
-0,97%
|
12,46
|
12,07
|
12,50
|
12,28
|
| 23/09/2025 |
44.585 |
-1,43%
|
12,54
|
12,28
|
12,765
|
12,42
|
| 22/09/2025 |
45.900 |
2,61%
|
12,25
|
12,195
|
12,685
|
12,60
|
| 19/09/2025 |
27.123 |
-1,13%
|
12,39
|
12,08
|
12,5388
|
12,28
|
| 18/09/2025 |
61.408 |
2,83%
|
12,6338
|
12,06
|
12,6338
|
12,39
|
| 17/09/2025 |
59.100 |
-2,44%
|
12,30
|
11,805
|
12,55
|
12,03
|
| 16/09/2025 |
27.303 |
-0,81%
|
12,64
|
12,2098
|
12,64
|
12,31
|
| 15/09/2025 |
64.983 |
-0,80%
|
12,46
|
12,095
|
12,705
|
12,40
|
