Sofi Technologies Inc (SOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	11.821.202	-1,10%	5,35	5,34	5,55	5,41
08/05/2023	18.758.392	6,01%	5,18	5,18	5,49	5,47
05/05/2023	17.863.597	5,41%	5,00	4,99	5,17	5,16
04/05/2023	28.048.450	1,24%	4,78	4,5701	4,915	4,91
03/05/2023	32.673.486	-1,33%	4,97	4,75	5,075	4,84
02/05/2023	58.922.760	-10,33%	5,26	4,72	5,30	4,905
01/05/2023	58.033.428	-12,20%	6,50	5,46	6,54	5,47
28/04/2023	24.259.285	2,97%	6,15	5,9417	6,30	6,24
27/04/2023	19.558.321	6,88%	5,78	5,75	6,19	6,06
26/04/2023	11.279.427	-1,39%	5,79	5,66	5,88	5,67
25/04/2023	11.029.495	-1,37%	5,77	5,72	5,84	5,75
24/04/2023	8.000.858	-1,84%	5,92	5,79	5,9499	5,8305
21/04/2023	7.032.319	0,34%	5,89	5,85	5,99	5,94
20/04/2023	8.787.806	-2,63%	6,00	5,88	6,045	5,92
19/04/2023	7.817.694	1,67%	5,90	5,87	6,10	6,08
18/04/2023	6.999.540	0,34%	6,00	5,895	6,02	5,98
17/04/2023	11.240.939	0,68%	5,90	5,81	6,00	5,96
14/04/2023	10.043.714	1,02%	6,00	5,77	6,03	5,92
13/04/2023	9.697.120	0,34%	5,91	5,825	5,98	5,84
12/04/2023	15.952.369	-2,51%	6,05	5,67	6,05	5,82
11/04/2023	11.490.009	1,02%	5,90	5,86	6,02	5,97
10/04/2023	9.392.551	2,78%	5,71	5,66	5,92	5,91
06/04/2023	11.312.621	0,17%	5,70	5,61	5,81	5,75
05/04/2023	13.545.070	-2,38%	5,87	5,5801	5,87	5,75
04/04/2023	8.496.742	-2,32%	6,08	5,835	6,095	5,89
03/04/2023	14.435.776	-0,66%	6,14	5,94	6,275	6,03
31/03/2023	19.404.672	6,12%	5,75	5,67	6,17	6,07
30/03/2023	12.482.568	-0,52%	5,87	5,62	5,93	5,72
29/03/2023	13.407.152	2,86%	5,70	5,65	5,9199	5,75
28/03/2023	11.159.901	-2,95%	5,74	5,51	5,79	5,59
27/03/2023	11.862.538	0,35%	5,82	5,73	5,88	5,76
24/03/2023	8.201.721	-0,87%	5,68	5,645	5,83	5,73
23/03/2023	16.176.622	3,96%	5,65	5,5716	5,88	5,78
22/03/2023	26.146.382	-0,72%	5,77	5,54	6,03	5,53
21/03/2023	13.482.664	6,90%	5,35	5,3243	5,60	5,58
20/03/2023	15.467.431	-4,49%	5,46	5,19	5,54	5,215
17/03/2023	12.329.425	0,37%	5,47	5,33	5,54	5,47
16/03/2023	10.860.814	0,92%	5,35	5,28	5,54	5,46
15/03/2023	16.133.793	-2,25%	5,38	5,275	5,55	5,425
14/03/2023	16.361.839	1,09%	5,68	5,43	5,74	5,55
13/03/2023	29.428.479	-1,08%	5,46	5,10	5,60	5,52
10/03/2023	42.155.063	-8,21%	5,91	5,21	5,92	5,59
09/03/2023	12.644.437	-5,87%	6,42	6,065	6,555	6,09
08/03/2023	6.983.406	-0,61%	6,48	6,3819	6,60	6,47
07/03/2023	12.868.430	-2,55%	6,68	6,42	6,7099	6,51
06/03/2023	10.647.831	-0,60%	6,79	6,67	6,97	6,68
03/03/2023	10.750.919	4,19%	6,48	6,46	6,81	6,72
02/03/2023	7.750.335	0,16%	6,30	6,23	6,51	6,45
01/03/2023	7.946.583	-2,42%	6,58	6,43	6,62	6,44
28/02/2023	8.501.397	2,80%	6,46	6,45	6,70	6,60
27/02/2023	8.420.405	0,63%	6,45	6,345	6,50	6,42
24/02/2023	7.424.116	-2,60%	6,38	6,31	6,4455	6,38
23/02/2023	8.191.504	0,00%	6,64	6,39	6,69	6,5398
22/02/2023	9.922.451	1,87%	6,40	6,37	6,58	6,54
21/02/2023	11.003.200	-2,72%	6,48	6,33	6,565	6,44
20/02/2023	13.834.939	-5,30%	6,89	6,51	6,96	6,61
17/02/2023	13.834.939	-5,30%	6,89	6,51	6,96	6,61
16/02/2023	13.914.689	-3,72%	7,08	6,95	7,29	6,98
15/02/2023	16.068.645	7,12%	6,80	6,80	7,29	7,22
14/02/2023	11.683.309	-0,30%	6,67	6,43	6,82	6,74
13/02/2023	10.564.803	-0,73%	6,75	6,69	6,90	6,76
10/02/2023	17.685.176	-1,16%	6,75	6,67	6,89	6,81
09/02/2023	21.458.008	-4,03%	7,25	6,84	7,36	6,91
08/02/2023	10.509.525	-2,44%	7,31	7,195	7,495	7,20
07/02/2023	16.500.081	-0,54%	7,37	7,14	7,45	7,37
06/02/2023	15.327.444	-0,67%	7,34	7,26	7,64	7,41
03/02/2023	23.110.409	-2,79%	7,36	7,31	7,985	7,505
02/02/2023	42.643.723	4,61%	7,68	7,45	8,24	7,72
01/02/2023	31.757.572	6,49%	6,93	6,8601	7,47	7,38
31/01/2023	29.240.344	3,14%	6,66	6,51	6,95	6,89
30/01/2023	73.637.609	12,63%	6,54	6,37	7,001	6,69
27/01/2023	20.449.277	4,03%	5,68	5,63	6,04	5,94
26/01/2023	12.781.450	-1,38%	5,92	5,65	5,93	5,71
25/01/2023	12.044.872	0,00%	5,59	5,54	5,87	5,79
24/01/2023	11.496.504	-1,36%	5,77	5,735	6,03	5,79
23/01/2023	15.217.445	3,53%	5,69	5,6316	5,89	5,87
20/01/2023	12.415.522	4,81%	5,47	5,4312	5,75	5,67
19/01/2023	12.639.109	-2,70%	5,41	5,31	5,53	5,41
18/01/2023	16.015.117	-1,77%	5,65	5,48	5,70	5,54
17/01/2023	16.153.535	3,68%	5,47	5,36	5,72	5,64
16/01/2023	14.795.223	1,31%	5,23	5,19	5,51	5,43
13/01/2023	14.795.223	1,31%	5,23	5,19	5,51	5,43
12/01/2023	20.596.164	3,88%	5,17	4,99	5,38	5,35
11/01/2023	17.796.794	0,20%	5,15	4,9801	5,19	5,13
10/01/2023	18.644.055	6,12%	4,79	4,78	5,13	5,115
09/01/2023	19.742.996	4,33%	4,67	4,67	5,00	4,82
06/01/2023	14.865.634	-0,22%	4,68	4,49	4,695	4,62
05/01/2023	17.450.293	-2,94%	4,66	4,56	4,77	4,63
04/01/2023	28.321.932	6,00%	4,55	4,495	4,88	4,77
03/01/2023	16.857.000	-2,39%	4,65	4,43	4,75	4,50
02/01/2023	16.686.687	0,00%	4,48	4,455	4,65	4,59
30/12/2022	16.686.687	0,00%	4,48	4,455	4,65	4,59
29/12/2022	19.054.226	4,23%	4,40	4,32	4,63	4,555
28/12/2022	18.675.457	-0,46%	4,38	4,23	4,43	4,37
27/12/2022	13.867.597	-4,56%	4,55	4,35	4,58	4,40
23/12/2022	7.994.296	0,33%	4,55	4,4611	4,61	4,595
22/12/2022	18.513.751	-1,29%	4,57	4,37	4,625	4,58
21/12/2022	14.989.177	1,53%	4,67	4,56	4,73	4,64
20/12/2022	19.953.785	3,27%	4,53	4,45	4,76	4,575
19/12/2022	15.119.019	-4,77%	4,64	4,40	4,6599	4,4185