Sofi Technologies Inc (SOFI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
02/12/2024 2.433.249 -0,52% 16,48 16,30 16,61 16,325
29/11/2024 6.651.683 1,80% 16,36 16,17 16,605 16,41
28/11/2024 8.429.269 0,00% 15,67 15,58 16,155 16,12
27/11/2024 8.429.269 4,07% 15,67 15,58 16,155 16,12
26/11/2024 8.959.754 -1,34% 15,50 15,245 15,83 15,49
25/11/2024 9.899.722 0,64% 16,05 15,52 16,055 15,70
22/11/2024 9.701.546 3,93% 15,22 15,08 15,745 15,60
21/11/2024 12.548.549 2,32% 14,84 14,67 15,545 15,01
20/11/2024 8.346.773 1,73% 14,61 14,295 14,885 14,67
19/11/2024 7.034.344 3,52% 13,76 13,68 14,43 14,42
18/11/2024 7.778.181 2,20% 13,80 13,70 14,295 13,93
15/11/2024 10.274.420 1,72% 13,20 13,085 13,695 13,63
14/11/2024 8.808.015 -0,74% 13,62 13,02 13,73 13,40
13/11/2024 10.455.397 -2,32% 13,94 13,395 14,27 13,50
12/11/2024 11.039.706 -2,06% 13,50 13,375 14,01 13,82
11/11/2024 21.342.623 8,46% 13,59 13,59 14,435 14,11
08/11/2024 13.944.213 9,33% 11,99 11,94 13,01 13,01
07/11/2024 10.234.994 0,76% 11,91 11,855 12,135 11,90
06/11/2024 11.267.301 3,42% 12,06 11,635 12,19 11,81
05/11/2024 9.053.960 4,68% 10,96 10,96 11,545 11,42
04/11/2024 7.053.596 -1,18% 10,90 10,635 11,13 10,91
01/11/2024 7.700.419 -1,16% 11,20 10,815 11,22 11,04
31/10/2024 11.906.366 -0,45% 11,15 10,885 11,325 11,17
30/10/2024 17.019.450 7,16% 10,47 10,46 11,50 11,22
29/10/2024 26.488.173 -6,43% 10,70 9,77 10,795 10,47
28/10/2024 12.419.835 1,82% 11,19 11,025 11,315 11,19
25/10/2024 9.560.363 0,55% 11,20 10,895 11,335 10,99
24/10/2024 13.893.527 4,89% 10,85 10,785 11,30 10,93
23/10/2024 7.136.602 -1,51% 10,55 10,175 10,645 10,42
22/10/2024 7.579.136 1,73% 10,32 10,32 10,62 10,58
21/10/2024 10.532.985 2,16% 10,23 10,20 10,54 10,40
18/10/2024 5.898.115 3,14% 9,92 9,89 10,18 10,18
17/10/2024 7.488.237 -1,69% 10,01 9,625 10,02 9,87
16/10/2024 9.041.776 -1,38% 10,22 9,915 10,32 10,04
15/10/2024 14.344.799 1,39% 10,13 10,035 10,485 10,18
14/10/2024 20.598.221 11,43% 9,60 9,38 10,07 10,04
11/10/2024 8.007.699 4,40% 8,64 8,63 9,065 9,01
10/10/2024 5.185.789 0,47% 8,53 8,465 8,755 8,63
09/10/2024 5.538.277 2,14% 8,41 8,30 8,655 8,59
08/10/2024 6.506.073 1,69% 8,31 8,26 8,60 8,41
07/10/2024 7.286.394 -1,43% 8,37 8,165 8,515 8,27
04/10/2024 10.714.575 7,15% 8,03 7,91 8,40 8,39
03/10/2024 5.322.991 0,51% 7,76 7,66 7,86 7,83
02/10/2024 4.070.781 2,10% 7,60 7,60 7,83 7,79
01/10/2024 5.656.284 -2,93% 7,87 7,615 7,895 7,63
30/09/2024 4.836.777 -1,13% 7,90 7,815 8,065 7,86
27/09/2024 4.966.236 2,45% 7,83 7,83 8,095 7,95
26/09/2024 4.253.223 0,39% 7,82 7,685 7,865 7,76
25/09/2024 3.960.277 -1,28% 7,84 7,715 7,88 7,73
24/09/2024 7.622.900 -1,14% 7,95 7,585 7,96 7,83
23/09/2024 5.165.886 -1,62% 8,13 7,915 8,13 7,92
20/09/2024 6.921.935 -1,71% 8,12 8,015 8,215 8,05
19/09/2024 9.035.061 0,99% 8,44 8,13 8,46 8,19
18/09/2024 9.973.180 -0,12% 8,10 8,04 8,525 8,11
17/09/2024 7.804.203 0,74% 8,20 8,065 8,275 8,12
16/09/2024 6.970.849 4,13% 7,74 7,635 8,08 8,06
13/09/2024 6.808.142 3,75% 7,53 7,53 7,74 7,74
12/09/2024 5.111.476 2,05% 7,31 7,25 7,51 7,46
11/09/2024 6.430.763 3,69% 7,02 6,955 7,345 7,31
10/09/2024 8.538.291 -0,42% 7,16 6,755 7,16 7,05
09/09/2024 5.758.748 1,00% 7,04 7,02 7,21 7,08
06/09/2024 7.244.597 -3,44% 7,29 6,92 7,39 7,01
05/09/2024 5.557.790 -2,94% 7,55 7,24 7,63 7,26
04/09/2024 5.231.036 -0,66% 7,43 7,43 7,755 7,48
03/09/2024 6.302.068 -5,76% 7,88 7,485 7,91 7,53
02/09/2024 6.479.900 0,00% 8,10 7,815 8,23 7,99
30/08/2024 6.479.900 -0,50% 8,10 7,815 8,23 7,99
29/08/2024 14.948.421 7,21% 7,65 7,64 8,30 8,03
28/08/2024 4.607.501 -3,60% 7,68 7,405 7,725 7,49
27/08/2024 4.806.134 1,30% 7,58 7,55 7,885 7,77
26/08/2024 5.601.988 2,00% 7,60 7,555 7,785 7,67
23/08/2024 7.590.322 4,59% 7,21 7,185 7,555 7,52
22/08/2024 4.420.143 -1,51% 7,32 7,18 7,34 7,19
21/08/2024 6.403.150 -0,95% 7,40 7,13 7,43 7,30
20/08/2024 5.882.386 -1,21% 7,38 7,285 7,515 7,37
19/08/2024 13.557.110 6,57% 7,09 7,09 7,495 7,46
16/08/2024 3.972.860 1,30% 6,91 6,895 7,075 7,00
15/08/2024 7.186.291 4,54% 6,73 6,695 6,96 6,91
14/08/2024 3.300.214 -0,45% 6,75 6,56 6,78 6,61
13/08/2024 4.311.662 2,47% 6,50 6,495 6,65 6,64
12/08/2024 4.060.499 -2,41% 6,62 6,475 6,66 6,48
09/08/2024 3.024.538 0,00% 6,62 6,555 6,725 6,64
08/08/2024 4.195.361 5,06% 6,44 6,42 6,705 6,64
07/08/2024 5.614.997 -1,71% 6,60 6,31 6,745 6,32
06/08/2024 7.445.081 -1,68% 6,55 6,395 6,605 6,43
05/08/2024 13.765.205 -1,65% 6,01 6,01 6,79 6,54
02/08/2024 9.652.825 -7,12% 6,90 6,595 6,945 6,65
01/08/2024 8.363.688 -5,04% 7,57 7,07 7,655 7,16
31/07/2024 9.985.858 1,62% 7,48 7,265 7,825 7,54
30/07/2024 15.023.424 1,23% 7,59 7,105 7,94 7,42
29/07/2024 13.464.927 -1,08% 7,46 7,23 7,515 7,33
26/07/2024 3.941.254 1,93% 7,47 7,295 7,49 7,41
25/07/2024 4.674.229 2,39% 7,00 7,00 7,405 7,27
24/07/2024 5.053.627 -4,44% 7,34 7,09 7,50 7,10
23/07/2024 3.607.336 -1,46% 7,50 7,425 7,66 7,43
22/07/2024 6.605.285 0,94% 7,59 7,335 7,63 7,54
19/07/2024 5.644.612 -0,80% 7,50 7,32 7,61 7,47
18/07/2024 9.787.618 -3,95% 7,87 7,49 8,06 7,53
17/07/2024 12.384.989 1,16% 7,60 7,58 7,91 7,84
16/07/2024 10.531.913 5,73% 7,42 7,345 7,815 7,75
Ajuda

Pesquisa de títulos

Fale Connosco