SoundThinking Inc (SSTI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
35.582 |
1,87%
|
13,67
|
13,395
|
14,26
|
14,17
|
| 08/07/2025 |
45.783 |
1,76%
|
13,84
|
13,395
|
14,0264
|
13,91
|
| 07/07/2025 |
40.905 |
-1,83%
|
14,50
|
13,40
|
14,50
|
13,67
|
| 04/07/2025 |
10.473 |
6,44%
|
13,75
|
13,75
|
14,62
|
13,925
|
| 03/07/2025 |
10.473 |
6,44%
|
13,64
|
13,3185
|
14,62
|
13,925
|
| 02/07/2025 |
43.952 |
1,74%
|
13,03
|
12,90
|
13,99
|
13,735
|
| 01/07/2025 |
86.352 |
3,41%
|
13,18
|
12,86
|
13,91
|
13,50
|
| 30/06/2025 |
60.397 |
-0,95%
|
13,14
|
12,96
|
13,45
|
13,055
|
| 27/06/2025 |
61.498 |
-5,81%
|
14,46
|
12,60
|
14,42
|
13,18
|
| 26/06/2025 |
127.207 |
-6,04%
|
15,42
|
12,60
|
15,42
|
14,02
|
| 25/06/2025 |
52.386 |
-7,09%
|
15,76
|
14,39
|
15,80
|
14,41
|
| 24/06/2025 |
13.615 |
-0,19%
|
15,56
|
15,0005
|
15,8835
|
15,51
|
| 23/06/2025 |
13.999 |
-0,19%
|
16,08
|
15,0005
|
16,08
|
15,54
|
| 20/06/2025 |
52.571 |
-0,95%
|
14,97
|
14,97
|
16,41
|
15,57
|
| 18/06/2025 |
24.186 |
0,00%
|
15,99
|
15,51
|
16,50
|
15,72
|
| 17/06/2025 |
45.302 |
-1,26%
|
16,18
|
15,56
|
16,72
|
15,72
|
| 16/06/2025 |
47.121 |
-0,25%
|
16,80
|
15,66
|
16,80
|
15,92
|
| 13/06/2025 |
44.860 |
-1,78%
|
16,59
|
15,50
|
16,85
|
16,00
|
| 12/06/2025 |
11.838 |
-2,04%
|
16,92
|
15,8196
|
16,92
|
16,29
|
| 11/06/2025 |
21.716 |
-0,66%
|
16,36
|
16,01
|
16,92
|
16,63
|
| 10/06/2025 |
24.894 |
2,70%
|
16,49
|
16,01
|
16,83
|
16,74
|
| 09/06/2025 |
12.591 |
0,31%
|
16,53
|
16,10
|
16,6999
|
16,30
|
| 06/06/2025 |
22.780 |
1,82%
|
15,90
|
15,50
|
16,5464
|
16,25
|
| 05/06/2025 |
24.815 |
0,25%
|
15,85
|
15,50
|
16,4296
|
15,96
|
| 04/06/2025 |
22.654 |
-0,50%
|
15,59
|
15,50
|
16,57
|
15,92
|
| 03/06/2025 |
25.815 |
2,30%
|
15,51
|
15,2196
|
16,57
|
16,00
|
| 02/06/2025 |
59.915 |
0,84%
|
15,51
|
15,2196
|
15,8182
|
15,64
|
| 30/05/2025 |
30.534 |
0,29%
|
15,29
|
14,70
|
16,00
|
15,51
|
| 29/05/2025 |
71.807 |
2,18%
|
14,83
|
14,34
|
15,89
|
15,47
|
| 28/05/2025 |
76.422 |
1,48%
|
14,70
|
14,34
|
15,18
|
15,14
|
| 27/05/2025 |
21.043 |
3,18%
|
14,70
|
14,456
|
15,12
|
14,92
|
| 23/05/2025 |
23.345 |
-1,97%
|
14,41
|
14,00
|
15,04
|
14,46
|
| 22/05/2025 |
22.578 |
0,68%
|
14,97
|
14,20
|
15,17
|
14,75
|
| 21/05/2025 |
16.516 |
-3,36%
|
14,89
|
14,39
|
15,46
|
14,65
|
| 20/05/2025 |
19.204 |
1,41%
|
15,56
|
14,77
|
15,9289
|
15,16
|
| 19/05/2025 |
28.264 |
-3,61%
|
15,46
|
14,7501
|
15,9289
|
14,95
|
| 16/05/2025 |
51.745 |
4,52%
|
16,08
|
14,60
|
16,08
|
15,51
|
| 15/05/2025 |
50.234 |
-7,25%
|
16,79
|
14,67
|
17,4285
|
14,84
|
| 14/05/2025 |
111.466 |
-1,36%
|
15,90
|
15,05
|
17,83
|
16,00
|
| 13/05/2025 |
42.972 |
2,40%
|
16,49
|
15,26
|
16,49
|
16,22
|
| 12/05/2025 |
25.866 |
1,02%
|
16,49
|
15,50
|
16,85
|
15,84
|
| 09/05/2025 |
11.170 |
-0,38%
|
15,20
|
15,219
|
16,4387
|
15,68
|
| 08/05/2025 |
29.079 |
3,96%
|
15,13
|
14,895
|
16,15
|
15,74
|
| 07/05/2025 |
15.169 |
-0,13%
|
15,08
|
14,62
|
15,46
|
15,14
|
| 06/05/2025 |
20.217 |
-1,18%
|
15,62
|
14,62
|
15,92
|
15,08
|
| 05/05/2025 |
27.634 |
-3,30%
|
15,74
|
15,18
|
15,9499
|
15,26
|
| 02/05/2025 |
25.844 |
1,09%
|
15,66
|
15,52
|
16,39
|
15,78
|
| 01/05/2025 |
18.883 |
0,58%
|
15,65
|
15,06
|
16,25
|
15,61
|
| 30/04/2025 |
15.767 |
-2,23%
|
15,45
|
14,60
|
16,04
|
15,52
|
| 29/04/2025 |
34.130 |
2,77%
|
15,38
|
14,60
|
16,0755
|
15,95
|
| 28/04/2025 |
53.674 |
0,78%
|
14,70
|
14,70
|
15,80
|
15,52
|
| 25/04/2025 |
21.924 |
0,36%
|
15,34
|
15,05
|
15,6518
|
15,40
|
| 24/04/2025 |
30.846 |
0,03%
|
16,16
|
15,0791
|
16,3108
|
15,345
|
| 23/04/2025 |
20.253 |
-1,98%
|
15,16
|
14,85
|
16,3108
|
15,34
|
| 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
|
