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 >
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
27/11/2024	37.140	-0,96%	13,23	12,7293	13,92	13,44
26/11/2024	39.642	3,75%	12,86	12,4472	13,66	13,57
25/11/2024	47.071	5,83%	12,69	12,4472	13,14	13,08
22/11/2024	38.483	5,28%	11,63	11,4743	12,675	12,36
21/11/2024	18.651	2,44%	11,46	11,15	12,06	11,74
20/11/2024	15.164	-2,55%	11,76	11,15	11,84	11,46
19/11/2024	29.638	0,34%	11,43	11,3495	11,84	11,76
18/11/2024	28.191	2,71%	11,80	11,2045	11,84	11,72
15/11/2024	40.243	-0,78%	11,32	11,01	11,7878	11,43
14/11/2024	34.259	2,95%	11,55	10,99	12,4099	11,52
13/11/2024	104.396	-7,37%	12,57	10,97	12,82	11,19
12/11/2024	64.012	-3,28%	12,49	11,75	12,8754	12,08
11/11/2024	57.509	7,86%	11,725	11,7004	12,75	12,49
08/11/2024	36.152	1,76%	11,68	11,17	11,76	11,58
07/11/2024	22.833	-0,96%	11,96	10,705	11,96	11,38
06/11/2024	57.591	12,98%	9,90	9,90	11,785	11,49
05/11/2024	58.243	%	9,90	9,94	10,25	10,17
04/11/2024	98.861	%	9,92	9,3285	9,9964	9,84
01/11/2024	39.292	%	10,63	10,59	11,19	10,83
31/10/2024	39.178	%	10,92	10,59	11,19	10,591
30/10/2024	16.935	%	11,12	11,171	11,56	11,24
29/10/2024	22.714	%	11,37	11,26	11,73	11,50
28/10/2024	17.713	%	11,26	11,26	11,73	11,46
25/10/2024	31.351	%	11,67	11,32	11,77	11,57
24/10/2024	13.529	%	11,48	11,155	11,495	11,43
23/10/2024	25.593	%	11,51	11,2209	11,77	11,56
22/10/2024	23.780	%	11,86	11,2209	11,77	11,56
21/10/2024	21.022	%	11,86	11,315	11,98	11,45
18/10/2024	24.197	%	11,70	11,28	11,88	11,70
17/10/2024	13.018	%	11,92	11,58	12,00	12,00
16/10/2024	6.735	%	11,47	11,51	11,995	11,75
15/10/2024	5.766	%	11,47	11,51	11,995	11,68
14/10/2024	54.235	%	11,27	11,066	11,50	11,46
11/10/2024	35.591	%	10,98	11,03	11,545	11,08
10/10/2024	34.896	%	10,98	11,03	11,545	11,38
09/10/2024	26.621	%	10,98	10,86	11,265	10,99
08/10/2024	24.332	%	11,39	10,86	11,265	10,99
07/10/2024	16.399	%	11,39	11,23	11,6859	11,40
04/10/2024	21.346	%	11,14	11,51	12,27	11,55
03/10/2024	45.355	%	11,14	10,86	12,15	12,02
02/10/2024	26.639	%	11,14	11,11	11,61	11,175
01/10/2024	36.175	%	11,60	11,27	11,61	11,70
30/09/2024	36.173	%	11,27	11,27	11,61	11,59
27/09/2024	40.089	%	11,67	11,46	12,13	11,34
26/09/2024	9.332	%	12,27	12,10	12,29	12,23
25/09/2024	43.061	%	12,10	12,04	12,96	12,22