SoundThinking Inc (SSTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	11.193	-3,38%	17,53	17,068	17,8101	17,14
06-10-2023	15.099	0,57%	17,69	17,59	18,03	17,74
05-10-2023	15.345	-1,01%	17,56	17,37	17,94	17,64
04-10-2023	20.137	2,77%	17,37	17,37	17,94	17,82
03-10-2023	17.577	-0,80%	17,70	16,94	17,41	17,34
02-10-2023	16.540	-2,35%	17,70	17,39	17,70	17,48
29-09-2023	24.857	0,39%	17,89	17,59	18,22	17,90
28-09-2023	14.006	2,71%	17,30	17,26	17,99	17,83
27-09-2023	14.044	-0,86%	17,65	17,20	19,0695	17,36
26-09-2023	16.975	-2,88%	18,29	17,37	19,0695	17,51
25-09-2023	23.574	-1,74%	18,29	17,87	18,75	18,03
22-09-2023	14.460	-3,37%	19,40	18,255	19,13	18,35
21-09-2023	15.147	-2,77%	19,40	18,81	19,58	18,99
20-09-2023	15.649	-2,20%	20,17	19,47	20,09	19,53
19-09-2023	13.070	-1,14%	20,17	19,875	20,23	19,97
18-09-2023	16.244	-1,13%	20,39	20,175	20,553	20,20
15-09-2023	68.203	-2,81%	20,89	20,04	20,89	20,43
14-09-2023	25.827	4,47%	20,17	19,87	21,01	21,02
13-09-2023	45.828	-1,61%	20,56	20,00	20,77	20,12
12-09-2023	20.697	-5,54%	21,38	20,26	21,405	20,45
11-09-2023	28.474	1,79%	21,38	21,26	22,31	21,65
08-09-2023	28.944	-3,23%	21,38	21,185	21,83	21,27
07-09-2023	26.769	2,47%	21,38	21,72	22,25	21,98
06-09-2023	13.984	-1,65%	21,90	21,22	22,124	21,45
05-09-2023	23.751	-0,32%	21,63	21,135	21,96	21,83
04-09-2023	27.278	2,05%	19,67	21,32	22,19	21,90
01-09-2023	27.278	2,05%	19,67	21,32	22,19	21,90
31-08-2023	43.007	5,66%	19,67	19,67	22,06	21,46
30-08-2023	48.262	0,74%	20,11	19,38	20,615	20,31
29-08-2023	11.875	-0,93%	20,45	19,86	20,4803	20,16
28-08-2023	45.671	0,69%	20,26	20,05	20,6499	20,35
25-08-2023	35.259	0,85%	19,99	19,86	20,93	20,21
24-08-2023	58.454	3,35%	19,91	18,85	20,08	20,04
23-08-2023	37.926	-5,60%	20,49	19,12	20,47	19,39
22-08-2023	19.540	0,44%	20,28	19,69	20,82	20,54
21-08-2023	18.564	0,44%	21,63	20,08	20,7044	20,45
18-08-2023	20.075	0,39%	21,63	20,03	20,73	20,36
17-08-2023	18.172	-5,46%	21,63	20,26	21,53	20,28
16-08-2023	27.915	-2,68%	22,32	21,33	22,97	21,45
15-08-2023	30.221	-0,05%	21,83	21,38	22,55	22,04
14-08-2023	63.113	9,76%	20,00	19,875	22,17	22,05
11-08-2023	72.132	9,24%	18,50	18,50	21,156	20,09
10-08-2023	43.476	3,35%	20,00	17,7698	18,87	18,49
09-08-2023	106.798	-19,85%	20,00	15,6265	19,88	17,89
08-08-2023	17.872	0,05%	21,98	21,67	22,44	22,32
07-08-2023	13.427	-1,24%	22,16	22,03	22,675	22,31
04-08-2023	20.549	1,26%	22,16	21,83	22,83	22,59
03-08-2023	9.884	-0,09%	22,16	21,77	22,43	22,31
02-08-2023	20.587	-0,45%	22,28	21,82	22,37	22,33
01-08-2023	12.235	-1,28%	22,60	22,12	22,72	22,43
31-07-2023	12.732	1,75%	22,41	22,41	23,305	22,72
28-07-2023	16.130	-1,15%	22,76	21,97	23,01	22,33
27-07-2023	23.004	-3,38%	23,39	22,50	23,46	22,59
26-07-2023	14.187	2,28%	22,82	22,92	23,38	23,38
25-07-2023	30.230	0,04%	22,82	22,25	23,87	22,86
24-07-2023	17.797	-0,04%	22,83	22,66	23,06	22,85
21-07-2023	30.654	2,10%	22,46	22,29	22,86	22,86
20-07-2023	31.942	-6,36%	23,09	22,20	24,33	22,39
19-07-2023	35.138	4,09%	23,09	23,395	24,33	23,91
18-07-2023	37.126	-0,56%	23,09	22,61	23,23	22,97
17-07-2023	38.146	-3,10%	23,85	22,90	24,03	23,10
14-07-2023	72.797	-1,49%	24,14	23,715	24,28	23,84
13-07-2023	35.009	-0,21%	24,23	24,12	24,39	24,20
12-07-2023	47.170	2,06%	24,00	23,905	24,30	24,25
11-07-2023	40.240	1,84%	21,54	23,20	23,86	23,76
10-07-2023	37.280	5,90%	21,54	21,8818	23,43	23,33
07-07-2023	47.439	1,99%	21,54	21,84	22,36	22,03
06-07-2023	73.055	2,91%	21,54	20,58	21,68	21,60
05-07-2023	51.199	-2,78%	21,54	20,835	21,53	20,99
04-07-2023	35.710	-1,24%	21,90	21,3227	21,92	21,59
03-07-2023	35.695	-1,24%	21,90	21,3227	21,92	21,59
30-06-2023	38.445	-2,11%	22,41	21,86	22,41	21,86
29-06-2023	27.814	-2,62%	22,94	22,22	22,89	22,33
28-06-2023	42.972	5,81%	22,48	22,36	23,34	22,93
27-06-2023	36.414	-0,14%	21,71	21,66	22,05	21,67
26-06-2023	30.129	-1,68%	21,99	21,609	22,22	21,70
23-06-2023	26.025	-2,35%	22,36	22,03	22,92	22,07
22-06-2023	29.046	3,20%	21,84	21,81	22,66	22,60
21-06-2023	25.262	0,00%	21,84	21,605	22,09	21,90
20-06-2023	34.004	1,48%	21,58	21,40	21,98	21,90
19-06-2023	61.545	1,79%	21,44	21,41	21,7699	21,58
16-06-2023	61.545	1,79%	21,44	21,41	21,7699	21,58
15-06-2023	44.828	-0,47%	21,33	21,04	21,46	21,20
14-06-2023	51.113	-3,84%	22,15	21,30	22,15	21,30
13-06-2023	119.171	-2,03%	22,66	21,91	23,11	22,15
12-06-2023	59.928	-0,40%	22,68	22,45	23,21	22,61
09-06-2023	55.956	-4,22%	23,63	22,65	23,87	22,70
08-06-2023	150.150	-1,17%	23,95	23,66	24,18	23,70
07-06-2023	44.669	-2,56%	24,75	23,65	25,01	23,98
06-06-2023	38.967	1,15%	24,30	24,2441	24,75	24,61
05-06-2023	34.259	-1,90%	24,56	24,19	25,15	24,33
02-06-2023	56.663	-0,20%	25,08	24,10	25,24	24,80
01-06-2023	46.919	-2,51%	25,36	24,685	26,655	24,85
31-05-2023	87.886	-4,56%	26,09	25,30	27,67	25,49
30-05-2023	87.886	-4,56%	26,09	25,30	27,67	26,19
29-05-2023	35.715	4,49%	26,09	26,275	27,62	27,44
26-05-2023	35.715	4,49%	26,09	26,275	27,62	27,44
25-05-2023	52.035	-1,91%	26,55	25,42	26,79	26,26
24-05-2023	37.677	1,44%	26,29	26,20	26,82	26,77
23-05-2023	62.845	1,11%	26,06	26,06	26,765	26,39