SoundThinking Inc (SSTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	27.999	0,85%	25,95	25,66	26,13	26,10
19-05-2023	58.912	1,41%	25,78	25,61	26,14	25,88
18-05-2023	65.116	6,42%	23,84	23,73	25,66	25,52
17-05-2023	60.204	6,34%	22,58	22,90	24,045	23,98
16-05-2023	64.146	-0,18%	22,43	22,21	22,69	22,55
15-05-2023	75.160	3,53%	21,88	21,83	23,3299	22,59
12-05-2023	107.622	-2,84%	22,59	21,65	22,89	21,89
11-05-2023	86.249	-4,82%	23,53	22,20	23,74	22,53
10-05-2023	203.577	-21,52%	28,81	22,71	29,4484	23,67
09-05-2023	38.146	-0,40%	29,98	29,82	30,82	30,16
08-05-2023	34.386	-0,82%	30,60	30,19	30,92	30,28
05-05-2023	25.433	-2,21%	31,39	30,53	31,50	30,53
04-05-2023	30.841	-1,20%	31,46	31,07	31,8475	31,22
03-05-2023	42.866	0,96%	31,45	31,215	31,98	31,60
02-05-2023	33.408	2,79%	30,29	30,25	31,42	31,30
01-05-2023	42.619	2,35%	29,55	29,54	30,87	30,45
28-04-2023	34.408	0,75%	29,49	27,4715	29,835	29,75
27-04-2023	39.019	1,44%	29,18	28,74	29,70	29,53
26-04-2023	40.659	3,63%	28,08	28,00	29,29	29,11
25-04-2023	26.748	-0,50%	28,00	27,87	28,275	28,09
24-04-2023	29.363	-1,09%	28,55	27,87	28,55	28,23
21-04-2023	29.809	0,69%	28,27	28,10	28,54	28,54
20-04-2023	27.082	0,16%	27,97	27,88	28,67	28,345
19-04-2023	36.119	1,29%	27,94	27,75	28,30	28,30
18-04-2023	50.744	0,50%	27,94	27,62	28,25	27,94
17-04-2023	34.358	-0,47%	28,02	27,55	28,062	27,80
14-04-2023	51.697	-1,90%	28,22	27,68	28,52	27,93
13-04-2023	38.820	1,39%	28,33	27,65	28,51	28,47
12-04-2023	75.943	1,04%	28,10	27,04	28,96	28,08
11-04-2023	107.913	2,47%	26,66	26,66	28,15	27,79
10-04-2023	88.706	4,51%	26,51	25,84	27,32	27,12
06-04-2023	332.963	-11,77%	28,55	25,50	28,615	25,95
05-04-2023	356.452	-22,38%	37,49	27,61	37,63	29,41
04-04-2023	46.360	-2,75%	39,21	37,78	39,21	37,89
03-04-2023	32.750	-0,92%	39,38	37,68	39,46	38,96
31-03-2023	32.655	3,01%	38,46	38,08	39,34	39,32
30-03-2023	27.712	0,55%	37,95	37,86	38,87	38,17
29-03-2023	13.393	1,69%	37,65	37,32	38,00	37,96
28-03-2023	14.327	-1,89%	37,81	37,245	37,98	37,33
27-03-2023	22.502	0,72%	37,96	37,45	38,43	38,05
24-03-2023	25.419	-0,58%	37,61	37,41	38,00	37,78
23-03-2023	16.118	0,53%	38,07	37,80	38,365	38,00
22-03-2023	40.550	-0,40%	37,79	37,185	38,73	37,80
21-03-2023	33.512	2,48%	37,00	36,79	38,17	37,95
20-03-2023	39.700	1,59%	36,67	35,765	37,90	37,03
17-03-2023	49.664	-1,33%	36,86	35,84	37,00	36,45
16-03-2023	31.813	4,59%	34,83	34,605	37,43	36,94
15-03-2023	21.225	-3,81%	36,10	34,95	36,53	35,32
14-03-2023	36.734	3,12%	36,51	36,30	37,35	36,72
13-03-2023	22.644	2,48%	34,33	34,33	35,74	35,61
10-03-2023	31.728	-1,25%	35,43	34,63	35,70	34,75
09-03-2023	23.177	-3,70%	36,38	35,22	36,96	35,19
08-03-2023	48.569	0,25%	35,62	35,54	36,80	36,54
07-03-2023	47.322	0,47%	36,44	35,93	37,29	36,45
06-03-2023	19.396	-0,36%	36,48	35,75	36,655	36,28
03-03-2023	21.111	2,36%	35,53	34,91	36,6006	36,41
02-03-2023	14.794	-0,92%	35,75	34,85	35,98	35,57
01-03-2023	13.746	5,28%	34,10	34,10	36,225	35,90
28-02-2023	49.330	3,68%	32,70	32,24	35,52	34,10
27-02-2023	18.426	-1,56%	33,46	32,56	34,01	32,89
24-02-2023	22.659	-1,27%	33,37	32,94	34,47	33,41
23-02-2023	35.120	-4,60%	35,50	32,23	36,08	33,84
22-02-2023	27.833	-0,84%	35,98	35,21	36,67	35,47
21-02-2023	14.453	-4,15%	37,19	35,52	37,19	35,77
20-02-2023	16.573	2,81%	36,66	36,40	37,45	37,32
17-02-2023	16.573	2,81%	36,66	36,40	37,45	37,32
16-02-2023	13.878	-1,89%	36,74	36,16	36,80	36,30
15-02-2023	16.527	2,04%	36,43	35,89	37,06	37,00
14-02-2023	27.915	-1,52%	36,92	35,90	37,625	36,26
13-02-2023	15.229	2,11%	36,18	35,62	37,13	36,82
10-02-2023	21.005	-0,25%	36,05	35,93	37,19	36,06
09-02-2023	13.125	1,80%	35,62	35,155	36,33	36,15
08-02-2023	10.498	-4,23%	36,95	35,11	36,95	35,51
07-02-2023	23.434	-1,17%	37,28	36,79	37,54	37,08
06-02-2023	19.117	-0,82%	37,83	37,02	38,23	37,52
03-02-2023	30.811	-0,11%	37,20	37,20	38,48	37,83
02-02-2023	21.800	-1,05%	38,08	37,41	38,84	37,87
01-02-2023	20.661	-0,73%	38,33	37,59	38,90	38,27
31-01-2023	21.550	6,17%	36,33	36,88	38,8434	38,55
30-01-2023	18.954	0,72%	35,78	35,43	36,75	36,31
27-01-2023	10.594	-1,50%	36,80	35,84	37,005	36,05
26-01-2023	24.913	-1,05%	37,00	36,19	37,44	36,60
25-01-2023	8.034	2,72%	35,81	35,58	36,99	36,99
24-01-2023	6.970	-0,06%	35,72	35,41	36,5702	36,01
23-01-2023	13.135	-0,74%	36,31	35,5524	36,50	36,03
20-01-2023	14.784	2,14%	35,96	35,00	36,30	36,30
19-01-2023	6.698	0,48%	35,15	35,1204	35,8894	35,54
18-01-2023	7.691	0,74%	35,37	34,535	35,62	35,37
17-01-2023	19.425	-0,09%	35,00	34,51	35,30	35,11
16-01-2023	10.405	-1,41%	34,44	34,10	35,43	34,26
13-01-2023	10.405	-1,41%	34,44	34,10	35,43	34,26
12-01-2023	12.915	3,15%	33,59	32,93	34,94	34,75
11-01-2023	4.975	-0,12%	34,06	33,19	34,68	33,69
10-01-2023	12.838	2,27%	32,92	32,60	33,94	33,73
09-01-2023	10.672	-0,60%	33,22	32,8101	33,27	32,98
06-01-2023	7.254	0,52%	33,23	32,84	33,23	33,18
05-01-2023	5.983	-3,56%	34,02	32,89	34,02	33,01
04-01-2023	16.673	-1,21%	35,21	33,80	35,835	34,23
03-01-2023	16.393	2,42%	33,75	33,36	35,35	34,65
02-01-2023	37.406	3,81%	32,24	32,22	33,98	33,83