SoundThinking Inc (SSTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
25.549 |
-3,19%
|
12,81
|
12,3701
|
13,285
|
12,47
|
| 11/09/2025 |
43.397 |
2,71%
|
13,25
|
12,36
|
13,25
|
12,87
|
| 10/09/2025 |
83.836 |
4,05%
|
12,22
|
11,685
|
12,73
|
12,53
|
| 09/09/2025 |
56.464 |
-1,96%
|
12,36
|
11,91
|
12,48
|
11,99
|
| 08/09/2025 |
37.805 |
-0,57%
|
12,34
|
12,20
|
12,79
|
12,23
|
| 05/09/2025 |
94.261 |
5,85%
|
11,75
|
11,62
|
12,35
|
12,30
|
| 04/09/2025 |
46.189 |
-1,52%
|
11,85
|
11,50
|
12,22
|
11,63
|
| 03/09/2025 |
47.886 |
0,17%
|
11,64
|
11,465
|
12,18
|
11,81
|
| 02/09/2025 |
52.779 |
-7,38%
|
12,73
|
11,68
|
12,9354
|
11,79
|
| 29/08/2025 |
30.557 |
-0,31%
|
12,69
|
12,66
|
13,01
|
12,73
|
| 28/08/2025 |
21.716 |
2,41%
|
12,47
|
11,80
|
12,9299
|
12,77
|
| 27/08/2025 |
57.087 |
-2,80%
|
12,89
|
12,4401
|
13,34
|
12,47
|
| 26/08/2025 |
19.089 |
1,18%
|
12,56
|
12,47
|
12,88
|
12,87
|
| 25/08/2025 |
19.122 |
-2,32%
|
13,00
|
12,53
|
13,00
|
12,72
|
| 22/08/2025 |
33.363 |
3,62%
|
12,37
|
12,1891
|
13,25
|
12,93
|
| 21/08/2025 |
21.847 |
0,73%
|
12,59
|
12,25
|
12,74
|
12,44
|
| 20/08/2025 |
61.562 |
-2,06%
|
12,57
|
12,11
|
12,9448
|
12,35
|
| 19/08/2025 |
40.654 |
-0,94%
|
12,76
|
11,15
|
13,12
|
12,65
|
| 18/08/2025 |
42.039 |
0,39%
|
12,75
|
12,44
|
13,1499
|
12,81
|
| 15/08/2025 |
59.106 |
1,92%
|
12,60
|
12,55
|
12,99
|
12,76
|
| 14/08/2025 |
81.587 |
-3,32%
|
13,16
|
12,09
|
13,16
|
12,52
|
| 13/08/2025 |
203.803 |
15,83%
|
11,70
|
11,10
|
13,19
|
12,95
|
| 12/08/2025 |
63.491 |
0,09%
|
11,50
|
10,95
|
11,648
|
11,18
|
| 11/08/2025 |
43.257 |
-2,01%
|
11,64
|
11,12
|
11,64
|
11,17
|
| 08/08/2025 |
39.713 |
1,69%
|
11,45
|
11,2043
|
11,8663
|
11,42
|
| 07/08/2025 |
33.907 |
-1,49%
|
11,4993
|
10,95
|
11,4993
|
11,23
|
| 06/08/2025 |
17.283 |
0,53%
|
11,83
|
11,01
|
11,83
|
11,40
|
| 05/08/2025 |
42.284 |
1,98%
|
11,34
|
11,12
|
11,65
|
11,34
|
| 04/08/2025 |
15.224 |
1,50%
|
11,11
|
10,89
|
11,34
|
11,12
|
| 01/08/2025 |
41.791 |
-3,33%
|
11,25
|
10,81
|
11,3306
|
10,995
|
| 31/07/2025 |
33.587 |
-2,48%
|
11,70
|
11,37
|
11,98
|
11,41
|
| 30/07/2025 |
25.268 |
-3,99%
|
12,17
|
11,67
|
12,64
|
11,70
|
| 29/07/2025 |
34.430 |
-0,90%
|
12,21
|
12,03
|
12,74
|
12,17
|
| 28/07/2025 |
60.763 |
1,24%
|
12,21
|
12,03
|
12,57
|
12,28
|
| 25/07/2025 |
16.176 |
-2,18%
|
12,82
|
12,0601
|
12,69
|
12,13
|
| 24/07/2025 |
27.566 |
-3,05%
|
12,93
|
12,30
|
13,04
|
12,40
|
| 23/07/2025 |
17.058 |
0,31%
|
12,84
|
12,5257
|
13,18
|
12,79
|
| 22/07/2025 |
43.676 |
-0,47%
|
12,92
|
12,5257
|
13,22
|
12,75
|
| 21/07/2025 |
33.797 |
0,39%
|
12,92
|
12,75
|
13,26
|
12,81
|
| 18/07/2025 |
26.262 |
-1,47%
|
12,17
|
12,15
|
13,13
|
12,76
|
| 17/07/2025 |
65.802 |
5,89%
|
12,67
|
12,00
|
13,01
|
12,95
|
| 16/07/2025 |
40.370 |
-3,17%
|
12,91
|
12,20
|
13,00
|
12,23
|
| 15/07/2025 |
33.226 |
-1,64%
|
13,21
|
12,50
|
13,41
|
12,63
|
| 14/07/2025 |
99.912 |
-3,24%
|
13,29
|
12,5078
|
13,4644
|
12,84
|
| 11/07/2025 |
67.511 |
-3,36%
|
14,14
|
13,20
|
14,21
|
13,27
|
| 10/07/2025 |
19.191 |
-2,12%
|
13,86
|
13,795
|
14,26
|
13,87
|
