SoundThinking Inc (SSTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	37.406	3,81%	32,24	32,22	33,98	33,83
29/12/2022	20.837	6,82%	30,58	30,27	32,62	32,59
28/12/2022	15.524	-5,45%	31,81	30,38	32,10	30,51
27/12/2022	14.201	-2,98%	33,11	31,99	33,11	32,27
23/12/2022	439	1,01%	33,76	33,2716	34,07	34,00
22/12/2022	7.526	-1,00%	33,63	32,54	34,29	33,66
21/12/2022	19.647	1,01%	33,81	32,99	34,64	33,90
20/12/2022	14.367	-2,16%	34,33	33,45	34,50	33,56
19/12/2022	7.200	-1,92%	34,95	34,29	34,95	34,30
16/12/2022	39.662	1,51%	34,18	33,55	34,99	34,97
15/12/2022	15.111	-2,08%	35,00	34,11	35,0531	34,45
14/12/2022	24.350	-0,20%	35,25	35,00	35,82	35,18
13/12/2022	18.765	1,97%	35,06	34,70	35,6964	35,25
12/12/2022	16.721	-0,75%	35,26	34,00	35,26	34,57
09/12/2022	21.835	-0,20%	34,72	33,74	35,06	34,83
08/12/2022	19.832	4,43%	33,51	32,75	34,90	34,90
07/12/2022	22.433	3,18%	32,31	31,82	34,00	33,42
06/12/2022	39.911	-2,15%	33,17	32,13	33,49	32,39
05/12/2022	44.872	-2,14%	33,01	32,12	33,1025	32,695
02/12/2022	67.278	-2,77%	33,90	32,70	33,74	33,41
01/12/2022	34.756	2,21%	33,66	33,88	34,65	34,27
30/11/2022	74.925	1,98%	33,30	31,91	33,57	33,53
29/11/2022	30.578	-1,56%	33,30	32,55	33,33	32,88
28/11/2022	38.074	-1,91%	33,55	32,96	34,17	33,33
25/11/2022	11.959	-2,26%	34,16	32,9601	34,335	33,32
24/11/2022	20.804	2,90%	33,71	33,03	35,00	34,08
23/11/2022	20.804	2,90%	33,71	33,03	35,00	34,08
22/11/2022	55.597	-0,81%	33,71	32,85	33,37	33,20
21/11/2022	25.824	-1,96%	33,80	33,22	34,09	33,47
18/11/2022	29.816	-0,44%	35,05	33,38	34,18	34,14
17/11/2022	10.540	-1,13%	34,56	34,22	34,50	34,29
16/11/2022	45.941	0,43%	31,50	34,22	34,98	34,68
15/11/2022	54.208	2,13%	31,50	33,05	35,6254	34,60
14/11/2022	10.328	-2,70%	31,50	33,66	34,25	33,88
11/11/2022	39.513	-4,73%	31,50	33,99	36,25	34,82
10/11/2022	25.140	3,75%	31,50	34,76	37,04	36,55
09/11/2022	38.458	5,05%	31,50	31,50	35,685	35,19
08/11/2022	52.319	-0,57%	34,77	34,52	36,04	34,90
07/11/2022	14.587	1,29%	34,77	34,11	35,65	34,965
04/11/2022	16.755	0,47%	34,77	33,40	34,58	34,57
03/11/2022	3.140	-1,97%	34,91	34,52	35,41	34,41
02/11/2022	14.352	-5,92%	37,21	35,06	37,29	35,10
01/11/2022	28.035	-1,92%	38,35	37,20	38,80	37,27
31/10/2022	11.436	1,28%	36,70	37,61	38,23	38,00
28/10/2022	13.481	2,37%	36,70	36,70	37,55	37,53
27/10/2022	16.559	1,50%	36,46	36,00	37,26	36,66
26/10/2022	31.693	-1,66%	36,46	36,135	37,04	36,12
25/10/2022	33.454	0,77%	36,46	36,0901	36,86	36,73
24/10/2022	14.761	0,97%	35,23	35,8579	36,73	36,50
21/10/2022	38.241	3,35%	35,23	34,60	36,8499	36,245
20/10/2022	33.190	-0,62%	35,32	35,05	36,38	35,13
19/10/2022	100.426	6,03%	35,32	34,43	35,91	35,35
18/10/2022	35.516	1,24%	33,52	32,89	33,682	33,43
17/10/2022	39.344	7,25%	30,58	31,05	33,15	33,01
14/10/2022	21.538	1,99%	30,58	29,565	31,03	30,78
13/10/2022	41.199	3,64%	28,00	28,43	30,49	30,18
12/10/2022	109.036	11,44%	28,00	26,785	30,70	29,12
11/10/2022	47.694	3,77%	24,00	24,00	26,345	26,13
10/10/2022	8.695	-2,56%	26,25	25,02	26,51	25,10
07/10/2022	39.840	-5,78%	27,29	25,61	27,63	25,76
06/10/2022	6.699	-0,25%	27,61	27,00	28,30	27,72
05/10/2022	12.612	-3,14%	28,54	27,50	29,22	27,79
04/10/2022	11.180	2,43%	28,02	28,02	29,05	28,69
03/10/2022	20.035	-2,61%	28,89	27,69	28,9775	28,01
30/09/2022	20.730	3,71%	27,18	27,38	29,15	28,76
29/09/2022	12.354	-0,18%	27,18	26,95	28,20	27,93
28/09/2022	17.916	3,85%	27,18	26,9912	28,49	28,05
27/09/2022	9.912	1,31%	25,90	26,48	27,54	27,01
26/09/2022	16.143	1,83%	25,90	25,79	26,95	26,66
23/09/2022	25.399	0,73%	25,53	25,52	26,46	26,18
22/09/2022	16.791	-2,62%	26,65	25,56	26,87	25,99
21/09/2022	10.467	-1,29%	27,16	26,565	27,55	26,69
20/09/2022	24.664	-0,77%	27,23	26,20	27,595	27,04
19/09/2022	16.102	-1,66%	27,23	27,02	27,67	27,25
16/09/2022	29.787	1,47%	26,75	26,53	27,84	27,71
15/09/2022	24.358	-3,12%	28,11	26,88	27,89	27,31
14/09/2022	23.047	-2,08%	28,81	27,90	28,83	28,19
13/09/2022	26.618	-2,08%	28,75	28,53	29,34	28,79
12/09/2022	39.945	-1,14%	29,56	29,09	29,88	29,40
09/09/2022	53.595	0,81%	29,56	29,31	30,10	29,74
08/09/2022	16.987	-2,87%	30,14	29,37	30,72	29,50
07/09/2022	28.063	-1,56%	30,83	30,03	30,83	30,37
06/09/2022	18.510	0,42%	31,10	30,28	31,55	30,85
05/09/2022	16.385	0,42%	30,80	30,25	31,50	30,85
02/09/2022	16.385	0,42%	30,80	30,25	31,50	30,85
01/09/2022	12.086	-5,85%	32,06	30,45	32,06	30,72
31/08/2022	19.774	5,06%	31,19	30,87	32,73	32,63
30/08/2022	12.916	-2,45%	31,84	30,92	32,3398	31,06
29/08/2022	33.842	-0,56%	31,82	30,96	31,985	31,84
26/08/2022	18.740	-4,65%	33,56	31,89	33,40	32,02
25/08/2022	19.307	-1,00%	34,02	33,12	34,00	33,58
24/08/2022	26.167	-0,71%	33,86	32,58	34,07	33,67
23/08/2022	34.560	-1,80%	34,37	32,77	34,29	33,91
22/08/2022	24.957	-2,62%	35,72	33,62	34,93	34,53
19/08/2022	15.916	-1,25%	35,72	34,26	35,77	35,46
18/08/2022	24.338	0,25%	35,72	35,18	36,45	35,91
17/08/2022	39.440	-0,72%	35,57	34,44	36,17	35,82
16/08/2022	16.407	0,36%	36,07	35,09	36,39	36,09
15/08/2022	33.669	-2,81%	36,70	35,53	37,92	35,96
12/08/2022	25.243	-1,91%	38,06	36,78	38,71	37,00