SoundThinking Inc (SSTI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
37.688 |
%
|
12,92
|
12,04
|
12,96
|
12,22
|
| 23/09/2024 |
22.358 |
%
|
13,31
|
12,83
|
13,31
|
12,87
|
| 20/09/2024 |
12.304 |
%
|
13,27
|
13,085
|
13,32
|
13,22
|
| 19/09/2024 |
18.783 |
%
|
13,27
|
12,6298
|
13,2593
|
12,91
|
| 18/09/2024 |
24.465 |
%
|
12,94
|
12,66
|
13,00
|
12,94
|
| 17/09/2024 |
18.430 |
%
|
12,68
|
12,50
|
12,99
|
12,66
|
| 16/09/2024 |
18.122 |
%
|
13,07
|
12,50
|
12,99
|
12,51
|
| 13/09/2024 |
34.316 |
%
|
12,69
|
12,53
|
13,00
|
13,01
|
| 12/09/2024 |
38.846 |
%
|
12,69
|
12,45
|
12,8499
|
12,66
|
| 11/09/2024 |
41.982 |
%
|
12,73
|
11,92
|
12,84
|
12,98
|
| 10/09/2024 |
36.737 |
%
|
12,56
|
11,92
|
12,84
|
12,83
|
| 09/09/2024 |
51.248 |
%
|
12,86
|
12,47
|
12,865
|
12,53
|
| 06/09/2024 |
54.842 |
%
|
13,48
|
13,12
|
13,64
|
13,41
|
| 05/09/2024 |
32.656 |
%
|
13,45
|
13,43
|
14,10
|
13,48
|
| 04/09/2024 |
32.492 |
%
|
13,90
|
13,43
|
14,10
|
13,48
|
| 03/09/2024 |
64.823 |
%
|
13,90
|
13,49
|
14,21
|
13,98
|
| 30/08/2024 |
19.115 |
%
|
14,26
|
14,26
|
14,92
|
14,69
|
| 29/08/2024 |
24.976 |
%
|
14,26
|
14,06
|
14,55
|
14,39
|
| 28/08/2024 |
17.597 |
%
|
15,02
|
14,586
|
15,0788
|
14,83
|
| 27/08/2024 |
36.243 |
%
|
15,02
|
15,08
|
16,11
|
15,29
|
| 26/08/2024 |
35.656 |
%
|
15,86
|
15,08
|
16,11
|
15,33
|
| 23/08/2024 |
55.836 |
%
|
14,37
|
13,71
|
14,245
|
14,20
|
| 22/08/2024 |
55.817 |
%
|
14,00
|
13,71
|
14,245
|
14,20
|
| 21/08/2024 |
28.054 |
%
|
14,24
|
13,86
|
14,16
|
13,92
|
| 20/08/2024 |
88.723 |
%
|
14,24
|
14,00
|
14,345
|
13,92
|
| 19/08/2024 |
88.692 |
%
|
14,24
|
14,00
|
14,345
|
14,19
|
| 16/08/2024 |
62.278 |
%
|
14,45
|
14,48
|
14,86
|
14,57
|
| 15/08/2024 |
71.437 |
%
|
14,62
|
14,35
|
14,78
|
14,65
|
| 14/08/2024 |
71.217 |
%
|
14,62
|
14,355
|
14,78
|
14,48
|
| 13/08/2024 |
34.622 |
%
|
14,71
|
14,1776
|
14,75
|
13,79
|
| 12/08/2024 |
34.033 |
%
|
14,28
|
14,1776
|
14,75
|
14,53
|
| 09/08/2024 |
27.901 |
%
|
14,53
|
14,44
|
14,87
|
14,60
|
| 08/08/2024 |
56.850 |
%
|
14,75
|
14,155
|
15,03
|
14,78
|
| 07/08/2024 |
52.923 |
%
|
14,45
|
14,155
|
15,03
|
14,45
|
| 06/08/2024 |
104.205 |
%
|
13,73
|
13,18
|
13,8499
|
13,75
|
| 05/08/2024 |
104.205 |
%
|
13,69
|
13,18
|
13,8499
|
13,75
|
| 02/08/2024 |
33.153 |
%
|
14,38
|
14,50
|
15,40
|
14,52
|
| 01/08/2024 |
47.990 |
%
|
14,98
|
15,03
|
15,81
|
15,10
|
| 31/07/2024 |
45.764 |
%
|
14,98
|
14,815
|
15,81
|
15,46
|
| 30/07/2024 |
25.983 |
%
|
14,98
|
14,735
|
15,34
|
14,84
|
| 29/07/2024 |
25.644 |
%
|
14,98
|
14,735
|
15,34
|
14,84
|
| 26/07/2024 |
35.039 |
%
|
13,63
|
13,54
|
13,78
|
14,03
|
| 25/07/2024 |
23.569 |
%
|
13,63
|
13,57
|
14,19
|
13,71
|
| 24/07/2024 |
30.317 |
%
|
13,92
|
13,60
|
14,33
|
14,24
|
| 23/07/2024 |
28.893 |
%
|
13,88
|
13,60
|
14,33
|
13,92
|
| 22/07/2024 |
24.227 |
%
|
13,45
|
13,26
|
14,04
|
13,82
|
| 19/07/2024 |
56.840 |
%
|
13,78
|
13,61
|
14,20
|
13,78
|
| 18/07/2024 |
75.402 |
%
|
14,20
|
14,09
|
14,85
|
13,85
|
| 17/07/2024 |
72.906 |
%
|
12,68
|
14,14
|
14,85
|
14,15
|
| 16/07/2024 |
85.001 |
%
|
12,68
|
12,68
|
14,52
|
14,49
|
| 15/07/2024 |
35.328 |
%
|
12,85
|
12,50
|
13,20
|
12,69
|
| 12/07/2024 |
26.223 |
%
|
11,71
|
11,97
|
12,49
|
12,48
|
| 11/07/2024 |
15.592 |
%
|
11,52
|
11,24
|
11,65
|
11,65
|
| 10/07/2024 |
22.682 |
%
|
11,52
|
11,30
|
11,71
|
11,55
|
