SoundThinking Inc (SSTI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
34.536 |
0,58%
|
12,13
|
11,98
|
12,14
|
12,05
|
| 03/10/2025 |
27.194 |
0,17%
|
11,92
|
11,8601
|
12,285
|
11,98
|
| 02/10/2025 |
16.843 |
-0,66%
|
12,04
|
11,82
|
12,09
|
11,96
|
| 01/10/2025 |
42.418 |
-0,17%
|
11,94
|
11,8101
|
12,225
|
12,04
|
| 30/09/2025 |
38.528 |
0,00%
|
11,97
|
11,83
|
12,12
|
12,06
|
| 29/09/2025 |
41.014 |
0,54%
|
12,00
|
11,51
|
12,19
|
12,01
|
| 26/09/2025 |
40.275 |
2,58%
|
11,65
|
11,42
|
12,09
|
11,97
|
| 25/09/2025 |
53.143 |
-4,40%
|
12,16
|
11,50
|
12,16
|
11,65
|
| 24/09/2025 |
14.338 |
-0,97%
|
12,46
|
12,07
|
12,50
|
12,28
|
| 23/09/2025 |
44.585 |
-1,43%
|
12,54
|
12,28
|
12,765
|
12,42
|
| 22/09/2025 |
45.900 |
2,61%
|
12,25
|
12,195
|
12,685
|
12,60
|
| 19/09/2025 |
27.123 |
-1,13%
|
12,39
|
12,08
|
12,5388
|
12,28
|
| 18/09/2025 |
61.408 |
2,83%
|
12,6338
|
12,06
|
12,6338
|
12,39
|
| 17/09/2025 |
59.100 |
-2,44%
|
12,30
|
11,805
|
12,55
|
12,03
|
| 16/09/2025 |
27.303 |
-0,81%
|
12,64
|
12,2098
|
12,64
|
12,31
|
| 15/09/2025 |
64.983 |
-0,80%
|
12,46
|
12,095
|
12,705
|
12,40
|
| 12/09/2025 |
25.549 |
-3,19%
|
12,81
|
12,3701
|
13,285
|
12,47
|
| 11/09/2025 |
43.397 |
2,71%
|
13,25
|
12,36
|
13,25
|
12,87
|
| 10/09/2025 |
83.836 |
4,05%
|
12,22
|
11,685
|
12,73
|
12,53
|
| 09/09/2025 |
56.464 |
-1,96%
|
12,36
|
11,91
|
12,48
|
11,99
|
| 08/09/2025 |
37.805 |
-0,57%
|
12,34
|
12,20
|
12,79
|
12,23
|
| 05/09/2025 |
94.261 |
5,85%
|
11,75
|
11,62
|
12,35
|
12,30
|
| 04/09/2025 |
46.189 |
-1,52%
|
11,85
|
11,50
|
12,22
|
11,63
|
| 03/09/2025 |
47.886 |
0,17%
|
11,64
|
11,465
|
12,18
|
11,81
|
| 02/09/2025 |
52.779 |
-7,38%
|
12,73
|
11,68
|
12,9354
|
11,79
|
| 29/08/2025 |
30.557 |
-0,31%
|
12,69
|
12,66
|
13,01
|
12,73
|
| 28/08/2025 |
21.716 |
2,41%
|
12,47
|
11,80
|
12,9299
|
12,77
|
| 27/08/2025 |
57.087 |
-2,80%
|
12,89
|
12,4401
|
13,34
|
12,47
|
| 26/08/2025 |
19.089 |
1,18%
|
12,56
|
12,47
|
12,88
|
12,87
|
| 25/08/2025 |
19.122 |
-2,32%
|
13,00
|
12,53
|
13,00
|
12,72
|
| 22/08/2025 |
33.363 |
3,62%
|
12,37
|
12,1891
|
13,25
|
12,93
|
| 21/08/2025 |
21.847 |
0,73%
|
12,59
|
12,25
|
12,74
|
12,44
|
| 20/08/2025 |
61.562 |
-2,06%
|
12,57
|
12,11
|
12,9448
|
12,35
|
| 19/08/2025 |
40.654 |
-0,94%
|
12,76
|
11,15
|
13,12
|
12,65
|
| 18/08/2025 |
42.039 |
0,39%
|
12,75
|
12,44
|
13,1499
|
12,81
|
| 15/08/2025 |
59.106 |
1,92%
|
12,60
|
12,55
|
12,99
|
12,76
|
| 14/08/2025 |
81.587 |
-3,32%
|
13,16
|
12,09
|
13,16
|
12,52
|
| 13/08/2025 |
203.803 |
15,83%
|
11,70
|
11,10
|
13,19
|
12,95
|
| 12/08/2025 |
63.491 |
0,09%
|
11,50
|
10,95
|
11,648
|
11,18
|
| 11/08/2025 |
43.257 |
-2,01%
|
11,64
|
11,12
|
11,64
|
11,17
|
| 08/08/2025 |
39.713 |
1,69%
|
11,45
|
11,2043
|
11,8663
|
11,42
|
| 07/08/2025 |
33.907 |
-1,49%
|
11,4993
|
10,95
|
11,4993
|
11,23
|
| 06/08/2025 |
17.283 |
0,53%
|
11,83
|
11,01
|
11,83
|
11,40
|
| 05/08/2025 |
42.284 |
1,98%
|
11,34
|
11,12
|
11,65
|
11,34
|
| 04/08/2025 |
15.224 |
1,50%
|
11,11
|
10,89
|
11,34
|
11,12
|
| 01/08/2025 |
41.791 |
-3,33%
|
11,25
|
10,81
|
11,3306
|
10,995
|
| 31/07/2025 |
33.587 |
-2,48%
|
11,70
|
11,37
|
11,98
|
11,41
|
| 30/07/2025 |
25.268 |
-3,99%
|
12,17
|
11,67
|
12,64
|
11,70
|
| 29/07/2025 |
34.430 |
-0,90%
|
12,21
|
12,03
|
12,74
|
12,17
|
| 28/07/2025 |
60.763 |
1,24%
|
12,21
|
12,03
|
12,57
|
12,28
|
| 25/07/2025 |
16.176 |
-2,18%
|
12,82
|
12,0601
|
12,69
|
12,13
|
| 24/07/2025 |
27.566 |
-3,05%
|
12,93
|
12,30
|
13,04
|
12,40
|
| 23/07/2025 |
17.058 |
0,31%
|
12,84
|
12,5257
|
13,18
|
12,79
|
| 22/07/2025 |
43.676 |
-0,47%
|
12,92
|
12,5257
|
13,22
|
12,75
|
| 21/07/2025 |
33.797 |
0,39%
|
12,92
|
12,75
|
13,26
|
12,81
|
| 18/07/2025 |
26.262 |
-1,47%
|
12,17
|
12,15
|
13,13
|
12,76
|
| 17/07/2025 |
65.802 |
5,89%
|
12,67
|
12,00
|
13,01
|
12,95
|
| 16/07/2025 |
40.370 |
-3,17%
|
12,91
|
12,20
|
13,00
|
12,23
|
| 15/07/2025 |
33.226 |
-1,64%
|
13,21
|
12,50
|
13,41
|
12,63
|
| 14/07/2025 |
99.912 |
-3,24%
|
13,29
|
12,5078
|
13,4644
|
12,84
|
| 11/07/2025 |
67.511 |
-3,36%
|
14,14
|
13,20
|
14,21
|
13,27
|
| 10/07/2025 |
19.191 |
-2,12%
|
13,86
|
13,795
|
14,26
|
13,87
|
| 09/07/2025 |
35.582 |
1,87%
|
13,67
|
13,395
|
14,26
|
14,17
|
| 08/07/2025 |
45.783 |
1,76%
|
13,84
|
13,395
|
14,0264
|
13,91
|
| 07/07/2025 |
40.905 |
-1,83%
|
14,50
|
13,40
|
14,50
|
13,67
|
| 04/07/2025 |
10.473 |
6,44%
|
13,75
|
13,75
|
14,62
|
13,925
|
| 03/07/2025 |
10.473 |
6,44%
|
13,64
|
13,3185
|
14,62
|
13,925
|
| 02/07/2025 |
43.952 |
1,74%
|
13,03
|
12,90
|
13,99
|
13,735
|
| 01/07/2025 |
86.352 |
3,41%
|
13,18
|
12,86
|
13,91
|
13,50
|
| 30/06/2025 |
60.397 |
-0,95%
|
13,14
|
12,96
|
13,45
|
13,055
|
| 27/06/2025 |
61.498 |
-5,81%
|
14,46
|
12,60
|
14,42
|
13,18
|
| 26/06/2025 |
127.207 |
-6,04%
|
15,42
|
12,60
|
15,42
|
14,02
|
| 25/06/2025 |
52.386 |
-7,09%
|
15,76
|
14,39
|
15,80
|
14,41
|
| 24/06/2025 |
13.615 |
-0,19%
|
15,56
|
15,0005
|
15,8835
|
15,51
|
| 23/06/2025 |
13.999 |
-0,19%
|
16,08
|
15,0005
|
16,08
|
15,54
|
| 20/06/2025 |
52.571 |
-0,95%
|
14,97
|
14,97
|
16,41
|
15,57
|
| 18/06/2025 |
24.186 |
0,00%
|
15,99
|
15,51
|
16,50
|
15,72
|
| 17/06/2025 |
45.302 |
-1,26%
|
16,18
|
15,56
|
16,72
|
15,72
|
| 16/06/2025 |
47.121 |
-0,25%
|
16,80
|
15,66
|
16,80
|
15,92
|
| 13/06/2025 |
44.860 |
-1,78%
|
16,59
|
15,50
|
16,85
|
16,00
|
| 12/06/2025 |
11.838 |
-2,04%
|
16,92
|
15,8196
|
16,92
|
16,29
|
| 11/06/2025 |
21.716 |
-0,66%
|
16,36
|
16,01
|
16,92
|
16,63
|
| 10/06/2025 |
24.894 |
2,70%
|
16,49
|
16,01
|
16,83
|
16,74
|
| 09/06/2025 |
12.591 |
0,31%
|
16,53
|
16,10
|
16,6999
|
16,30
|
| 06/06/2025 |
22.780 |
1,82%
|
15,90
|
15,50
|
16,5464
|
16,25
|
| 05/06/2025 |
24.815 |
0,25%
|
15,85
|
15,50
|
16,4296
|
15,96
|
| 04/06/2025 |
22.654 |
-0,50%
|
15,59
|
15,50
|
16,57
|
15,92
|
| 03/06/2025 |
25.815 |
2,30%
|
15,51
|
15,2196
|
16,57
|
16,00
|
| 02/06/2025 |
59.915 |
0,84%
|
15,51
|
15,2196
|
15,8182
|
15,64
|
| 30/05/2025 |
30.534 |
0,29%
|
15,29
|
14,70
|
16,00
|
15,51
|
| 29/05/2025 |
71.807 |
2,18%
|
14,83
|
14,34
|
15,89
|
15,47
|
| 28/05/2025 |
76.422 |
1,48%
|
14,70
|
14,34
|
15,18
|
15,14
|
| 27/05/2025 |
21.043 |
3,18%
|
14,70
|
14,456
|
15,12
|
14,92
|
| 23/05/2025 |
23.345 |
-1,97%
|
14,41
|
14,00
|
15,04
|
14,46
|
| 22/05/2025 |
22.578 |
0,68%
|
14,97
|
14,20
|
15,17
|
14,75
|
| 21/05/2025 |
16.516 |
-3,36%
|
14,89
|
14,39
|
15,46
|
14,65
|
| 20/05/2025 |
19.204 |
1,41%
|
15,56
|
14,77
|
15,9289
|
15,16
|
| 19/05/2025 |
28.264 |
-3,61%
|
15,46
|
14,7501
|
15,9289
|
14,95
|
| 16/05/2025 |
51.745 |
4,52%
|
16,08
|
14,60
|
16,08
|
15,51
|
| 15/05/2025 |
50.234 |
-7,25%
|
16,79
|
14,67
|
17,4285
|
14,84
|
