BiG | O banco que entende os seus valores.

SoundThinking Inc (SSTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	34.590	2,59%	15,79	14,84	16,16	15,65
21/04/2025	28.101	-3,88%	16,13	14,67	16,27	15,255
17/04/2025	21.609	-0,94%	16,23	15,465	17,0114	15,87
16/04/2025	21.084	-1,17%	17,20	15,795	17,265	16,02
15/04/2025	31.609	-5,76%	17,20	16,13	17,20	16,21
14/04/2025	36.294	2,63%	17,13	16,81	17,29	17,20
11/04/2025	45.322	2,45%	16,26	16,04	16,86	16,76
10/04/2025	32.930	0,62%	15,86	15,72	16,48	16,36
09/04/2025	65.787	7,01%	14,64	14,64	16,86	16,26
08/04/2025	39.980	-1,23%	15,60	14,89	16,10	15,19
07/04/2025	34.299	-0,90%	14,90	14,60	16,055	15,42
04/04/2025	56.078	-4,19%	15,40	15,30	15,955	15,56
03/04/2025	46.374	-4,08%	16,01	15,65	16,445	16,24
02/04/2025	36.586	1,66%	16,30	16,30	17,01	16,93
01/04/2025	32.320	-2,07%	16,79	16,37	16,9699	16,60
31/03/2025	62.121	-2,81%	18,33	16,80	17,38	16,95
28/03/2025	57.859	-5,83%	18,33	17,06	18,60	17,44
27/03/2025	152.047	-3,36%	18,92	18,27	18,95	18,52
26/03/2025	57.859	0,79%	19,02	18,64	19,43	19,07
25/03/2025	155.177	0,27%	19,00	18,595	19,16	18,92
24/03/2025	192.207	5,54%	18,14	17,9044	18,95	18,87
21/03/2025	104.499	-3,56%	18,28	17,60	18,63	17,88
20/03/2025	125.874	5,78%	17,63	17,47	18,605	18,54
19/03/2025	81.265	3,01%	16,87	16,41	17,80	17,47
18/03/2025	59.231	7,00%	15,88	15,85	17,0274	16,96
17/03/2025	63.564	4,48%	15,02	14,86	15,90	15,86
14/03/2025	63.995	3,96%	14,76	14,60	15,375	15,18
13/03/2025	21.465	-5,48%	15,50	14,6001	15,4114	14,65
12/03/2025	27.780	0,85%	15,50	15,19	15,50	15,50
11/03/2025	40.301	0,39%	15,33	15,21	15,7419	15,37
10/03/2025	32.317	-5,61%	16,02	15,31	16,415	15,31
07/03/2025	25.351	1,06%	15,62	15,71	16,53	16,22
06/03/2025	35.676	2,10%	15,62	15,41	16,16	16,05
05/03/2025	18.007	0,71%	15,63	15,30	16,02	15,72
04/03/2025	33.202	-0,95%	15,63	15,30	16,03	15,61
03/03/2025	86.788	-4,08%	16,41	15,21	16,55	15,76
28/02/2025	77.314	1,04%	16,41	15,67	16,6753	16,43
27/02/2025	68.324	-3,84%	13,25	16,215	17,13	16,26
26/02/2025	97.246	23,61%	14,07	13,66	16,91	16,91
25/02/2025	30.756	-3,66%	14,07	13,68	14,275	13,68
24/02/2025	14.933	-1,73%	15,32	14,20	14,52	14,20
21/02/2025	24.009	-4,43%	15,15	14,45	15,16	14,45
20/02/2025	26.289	0,00%	15,22	14,72	15,18	15,12
19/02/2025	44.735	-1,69%	15,22	14,80	15,4249	15,12
18/02/2025	217.402	13,20%	13,43	13,874	15,57	15,38
17/02/2025	9.246	0,00%	13,43	13,43	13,65	13,56
14/02/2025	13.916	1,27%	13,50	13,535	13,765	13,56
13/02/2025	49.286	-0,78%	13,45	13,10	13,55	13,39
12/02/2025	27.264	-1,64%	13,45	13,011	13,9173	13,495
11/02/2025	27.376	0,51%	13,53	13,4057	13,77	13,72
10/02/2025	10.483	1,87%	13,58	13,57	13,70	13,65
07/02/2025	24.595	-0,37%	13,44	13,00	13,5683	13,40
06/02/2025	11.146	-2,04%	13,77	13,31	13,705	13,45
05/02/2025	13.253	-0,15%	13,77	13,6317	13,90	13,75
04/02/2025	25.107	2,15%	13,18	13,11	13,92	13,77
03/02/2025	12.495	0,97%	13,50	13,0988	13,50	13,48
31/01/2025	28.071	-1,55%	13,50	13,33	13,79	13,35
30/01/2025	16.592	1,27%	13,42	13,3633	13,9386	13,56
29/01/2025	23.372	-0,59%	13,42	13,2001	13,61	13,39
28/01/2025	36.862	-4,06%	14,06	13,37	14,31	13,47
27/01/2025	31.957	1,37%	13,75	13,5001	14,376	14,04
24/01/2025	37.029	5,16%	12,90	12,76	14,00	13,85
23/01/2025	15.091	1,07%	12,90	12,9069	13,23	13,17
22/01/2025	20.805	-0,61%	13,00	12,8885	13,105	13,03
21/01/2025	18.249	0,77%	13,19	13,10	13,32	13,11
20/01/2025	13.306	0,00%	13,19	12,92	13,19	13,01
17/01/2025	15.761	0,46%	13,19	12,88	13,14	13,01
16/01/2025	13.620	2,85%	12,65	12,6582	13,12	13,01
15/01/2025	25.991	2,02%	12,65	12,50	12,84	12,65
14/01/2025	25.414	-1,20%	12,48	12,31	12,51	12,40
13/01/2025	23.105	0,00%	12,74	12,30	12,5699	12,55
09/01/2025	19.386	-0,76%	13,22	12,55	13,07	12,55
08/01/2025	18.952	-0,53%	12,86	12,78	13,07	13,00
07/01/2025	35.912	-0,76%	13,68	12,89	13,48	13,10
06/01/2025	43.786	-1,79%	13,68	13,075	14,02	13,20
03/01/2025	22.666	5,33%	12,69	12,69	13,54	13,44
02/01/2025	37.181	-2,30%	12,95	12,645	13,41	12,76
31/12/2024	0	1,63%	12,95	12,87	13,54	13,06
30/12/2024	25.384	0,39%	12,98	12,3678	13,06	13,06
27/12/2024	26.451	-1,24%	12,52	12,445	13,005	12,80
26/12/2024	19.430	3,51%	12,37	12,39	13,04	12,96
24/12/2024	0	1,87%	12,36	12,215	12,52	12,52
23/12/2024	38.412	-0,32%	12,12	12,22	12,7872	12,29
20/12/2024	38.813	0,24%	12,12	11,705	12,6432	12,33
19/12/2024	49.107	-0,24%	12,39	12,06	12,7855	12,29
18/12/2024	0	-3,07%	12,16	12,195	12,9082	12,32
17/12/2024	122.280	4,61%	12,16	11,83	12,78	12,71
16/12/2024	289.667	-2,64%	12,44	11,51	12,47	12,15
13/12/2024	19.858	-2,73%	13,38	12,13	12,62	12,48
12/12/2024	21.913	-3,17%	14,25	12,83	13,47	12,83
11/12/2024	39.733	-6,23%	14,03	13,24	14,14	13,25
10/12/2024	88.524	1,58%	14,03	13,70	14,70	14,13
09/12/2024	48.352	2,95%	12,48	13,315	14,1199	13,91
06/12/2024	43.035	9,32%	12,48	12,40	13,67	13,55
05/12/2024	55.915	-7,08%	13,21	12,2467	13,131	12,395
04/12/2024	18.388	-0,37%	13,31	13,22	13,43	13,34
03/12/2024	36.195	1,06%	13,31	13,1366	13,725	13,39
02/12/2024	50.095	2,08%	12,62	12,10	13,33	13,25
29/11/2024	20.225	-3,42%	13,50	12,832	13,69	12,98
28/11/2024	37.670	-0,96%	13,44	12,99	13,80	13,44