Sofi Technologies Inc (SOFI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
11/10/2023 15.336.904 2,75% 8,45 8,45 8,725 8,59
10/10/2023 12.937.585 2,20% 8,25 8,22 8,53 8,36
09/10/2023 11.005.270 2,38% 7,78 7,77 8,21 8,18
06/10/2023 15.231.229 4,44% 7,51 7,50 8,03 7,99
05/10/2023 11.452.390 2,41% 7,42 7,30 7,71 7,65
04/10/2023 15.160.627 2,61% 7,42 7,14 7,49 7,47
03/10/2023 23.265.071 -7,14% 7,70 7,18 7,745 7,28
02/10/2023 12.500.102 -1,88% 8,08 7,80 8,1599 7,84
29/09/2023 17.217.129 2,83% 7,60 7,91 8,30 7,99
28/09/2023 16.081.200 2,24% 7,60 7,53 7,84 7,77
27/09/2023 17.663.740 2,70% 7,48 7,39 7,6566 7,60
26/09/2023 14.833.776 -1,47% 7,40 7,37 7,5899 7,40
25/09/2023 15.179.090 -0,33% 7,45 7,40 7,655 7,515
22/09/2023 25.916.263 -4,91% 8,02 7,44 8,05 7,5593
21/09/2023 18.815.356 -4,45% 8,67 7,91 8,14 7,95
20/09/2023 14.626.524 -3,48% 8,67 8,31 8,7884 8,32
19/09/2023 11.926.160 -0,58% 9,05 8,54 8,87 8,62
18/09/2023 14.653.534 -4,41% 9,05 8,63 9,0699 8,67
15/09/2023 21.071.034 0,22% 9,00 8,88 9,14 9,07
14/09/2023 15.605.492 2,84% 8,91 8,86 9,1799 9,05
13/09/2023 11.037.425 -2,22% 8,80 8,77 9,09 8,80
12/09/2023 17.344.076 1,12% 8,80 8,80 9,188 9,00
11/09/2023 12.578.684 4,04% 8,65 8,64 8,92 8,895
08/09/2023 9.981.347 -0,23% 8,35 8,45 8,67 8,55
07/09/2023 11.953.297 0,35% 8,35 8,22 8,58 8,57
06/09/2023 13.492.189 -2,40% 8,76 8,43 8,80 8,54
05/09/2023 12.477.859 -0,46% 8,76 8,62 8,875 8,75
04/09/2023 10.826.506 1,50% 8,77 8,72 8,925 8,79
01/09/2023 10.826.506 1,50% 8,77 8,72 8,925 8,79
31/08/2023 16.833.410 -1,03% 8,81 8,52 8,87 8,6497
30/08/2023 16.981.053 3,31% 8,18 8,36 8,78 8,74
29/08/2023 15.190.419 2,80% 8,18 8,16 8,58 8,46
28/08/2023 10.715.237 -0,66% 8,38 8,17 8,42 8,235
25/08/2023 14.261.658 2,09% 8,15 8,06 8,43 8,29
24/08/2023 16.389.452 -3,44% 8,08 8,08 8,50 8,14
23/08/2023 12.657.901 3,44% 8,08 8,08 8,47 8,43
22/08/2023 13.647.445 -1,75% 8,40 8,1061 8,4601 8,145
21/08/2023 14.585.708 0,85% 8,24 8,08 8,35 8,29
18/08/2023 17.371.738 1,36% 8,35 7,89 8,29 8,22
17/08/2023 19.132.773 -1,93% 8,35 8,08 8,41 8,1008
16/08/2023 14.168.273 -1,31% 8,24 8,21 8,43 8,26
15/08/2023 15.554.644 -3,57% 8,58 8,34 8,60 8,37
14/08/2023 19.020.514 0,12% 8,52 8,36 8,71 8,66
11/08/2023 17.869.260 -0,80% 8,55 8,42 8,71 8,65
10/08/2023 23.467.551 -3,12% 9,09 8,72 9,24 8,71
09/08/2023 27.285.157 -3,44% 9,24 8,80 9,259 8,99
08/08/2023 18.847.653 -0,80% 9,05 9,01 9,45 9,315
07/08/2023 19.759.723 -1,16% 10,06 9,16 9,5698 9,39
04/08/2023 23.879.344 -5,47% 10,06 9,47 10,10 9,50
03/08/2023 22.267.540 -0,30% 9,92 9,86 10,17 10,05
02/08/2023 36.723.497 -2,51% 10,13 9,72 10,28 10,09
01/08/2023 50.909.310 -9,43% 11,05 10,31 11,10 10,37
31/07/2023 119.219.420 19,90% 10,35 10,30 11,70 11,45
28/07/2023 30.069.542 4,95% 9,36 9,16 9,60 9,54
27/07/2023 25.887.240 -4,41% 9,71 8,94 9,73 9,10
26/07/2023 18.938.395 2,04% 9,26 9,21 9,54 9,52
25/07/2023 22.327.324 -1,27% 9,39 9,31 9,78 9,33
24/07/2023 15.768.156 0,21% 9,44 9,295 9,555 9,45
21/07/2023 18.947.675 -1,46% 9,65 9,26 9,70 9,43
20/07/2023 23.675.950 -2,94% 9,63 9,37 9,99 9,56
19/07/2023 28.475.773 2,93% 9,74 9,645 10,13 9,85
18/07/2023 19.805.829 0,95% 9,55 9,4326 9,74 9,57
17/07/2023 26.946.335 4,52% 9,04 8,99 9,805 9,49
14/07/2023 21.196.128 -0,87% 9,22 8,94 9,45 9,08
13/07/2023 24.894.693 -0,22% 8,95 8,77 9,24 9,18
12/07/2023 22.432.535 1,43% 9,34 9,00 9,38 9,20
11/07/2023 29.560.290 4,13% 8,78 8,75 9,20 9,07
10/07/2023 19.975.931 7,83% 8,09 8,04 8,72 8,68
07/07/2023 12.332.682 -0,62% 8,09 8,03 8,30 8,05
06/07/2023 20.330.099 -3,34% 8,22 7,855 8,23 8,10
05/07/2023 14.511.343 -1,64% 8,49 8,31 8,68 8,38
04/07/2023 14.842.660 2,04% 8,36 8,35 8,6395 8,51
03/07/2023 14.808.858 2,27% 8,36 8,35 8,6395 8,5295
30/06/2023 56.611.458 -3,90% 8,92 8,32 9,41 8,37
29/06/2023 23.641.266 -1,80% 9,07 8,60 9,28 8,71
28/06/2023 20.254.432 2,66% 8,59 8,58 9,09 8,87
27/06/2023 22.922.219 5,37% 8,35 8,32 8,72 8,64
26/06/2023 19.755.462 -0,73% 8,24 8,14 8,66 8,22
23/06/2023 34.742.088 -2,47% 7,91 7,71 8,29 8,28
22/06/2023 16.077.575 -1,62% 8,54 8,35 8,69 8,49
21/06/2023 22.309.635 0,47% 8,52 8,34 8,77 8,63
20/06/2023 27.426.432 -0,23% 8,32 8,20 8,64 8,58
19/06/2023 58.239.400 -10,00% 8,91 8,50 9,18 8,595
16/06/2023 58.239.400 -10,00% 8,91 8,50 9,18 8,595
15/06/2023 52.639.864 -1,85% 9,16 8,88 9,58 9,56
14/06/2023 73.592.217 2,10% 9,80 9,29 10,23 9,74
13/06/2023 60.514.178 4,04% 9,52 8,89 9,61 9,53
12/06/2023 63.593.719 12,23% 8,44 8,40 9,30 9,18
09/06/2023 46.984.585 0,49% 8,25 8,11 8,81 8,16
08/06/2023 34.921.555 4,78% 7,69 7,64 8,20 8,11
07/06/2023 31.658.308 0,92% 7,86 7,64 8,00 7,72
06/06/2023 30.953.876 5,59% 7,18 7,141 7,755 7,655
05/06/2023 36.561.673 3,13% 7,12 7,075 7,61 7,25
02/06/2023 33.508.989 3,08% 7,10 6,71 7,11 7,03
01/06/2023 56.464.724 -1,87% 6,71 6,63 7,26 6,81
31/05/2023 35.861.728 11,28% 5,79 5,59 6,05 6,03
30/05/2023 35.861.728 11,28% 5,79 5,59 6,05 6,02
29/05/2023 15.106.902 3,84% 5,25 5,2201 5,48 5,41
26/05/2023 15.106.902 3,84% 5,25 5,2201 5,48 5,41
25/05/2023 12.896.307 -1,88% 5,38 5,09 5,40 5,21
Ajuda

Pesquisa de títulos

Fale Connosco