SelectQuote Inc (SLQT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	211.899	2,37%	1,71	1,7022	1,81	1,771
27/02/2024	372.822	4,22%	1,695	1,63	1,79	1,73
26/02/2024	437.731	-1,19%	1,58	1,55	1,7496	1,66
23/02/2024	394.776	5,00%	1,58	1,54	1,69	1,68
22/02/2024	252.028	-1,84%	1,60	1,565	1,6599	1,60
21/02/2024	358.714	-3,55%	1,64	1,545	1,70	1,63
20/02/2024	461.024	-2,87%	1,71	1,59	1,725	1,69
19/02/2024	429.394	-4,40%	1,71	1,695	1,85	1,74
16/02/2024	429.394	-4,40%	1,71	1,695	1,85	1,74
15/02/2024	553.470	7,06%	1,71	1,63	1,835	1,82
14/02/2024	642.500	14,09%	1,46	1,48	1,71	1,70
13/02/2024	532.049	-4,49%	1,20	1,4194	1,54	1,49
12/02/2024	819.471	9,09%	1,20	1,41	1,605	1,56
09/02/2024	695.063	21,19%	1,20	1,175	1,43	1,43
08/02/2024	561.787	5,36%	1,155	1,11	1,20	1,18
07/02/2024	1.216.529	0,90%	1,095	1,08	1,2382	1,12
06/02/2024	446.253	2,78%	1,095	1,11	1,15	1,11
05/02/2024	218.659	-3,98%	1,095	1,08	1,11	1,085
02/02/2024	403.347	1,80%	1,09	1,095	1,155	1,13
01/02/2024	326.876	0,00%	1,12	1,0825	1,135	1,11
31/01/2024	385.370	-3,45%	1,165	1,11	1,17	1,12
30/01/2024	156.025	-2,52%	1,18	1,14	1,1777	1,16
29/01/2024	286.522	0,85%	1,18	1,145	1,20	1,19
26/01/2024	601.727	6,25%	1,11	1,126	1,2609	1,19
25/01/2024	277.622	1,82%	1,115	1,09	1,145	1,12
24/01/2024	284.372	-3,51%	1,16	1,10	1,175	1,10
23/01/2024	332.195	6,54%	1,07	1,07	1,155	1,14
22/01/2024	738.510	1,91%	1,08	1,05	1,10	1,07
19/01/2024	403.533	0,97%	1,035	1,03	1,06	1,04
18/01/2024	695.947	-11,21%	1,14	1,03	1,18	1,03
17/01/2024	229.819	0,87%	1,16	1,12	1,19	1,16
16/01/2024	376.302	-4,96%	1,16	1,145	1,21	1,15
15/01/2024	228.778	-1,63%	1,27	1,19	1,27	1,21
12/01/2024	228.778	-1,63%	1,27	1,19	1,27	1,21
11/01/2024	126.744	-4,65%	1,27	1,23	1,29	1,23
10/01/2024	83.174	0,78%	1,28	1,26	1,29	1,29
09/01/2024	148.142	-4,10%	1,295	1,28	1,339	1,285
08/01/2024	277.092	10,74%	1,235	1,23	1,345	1,34
05/01/2024	285.558	-3,97%	1,235	1,21	1,26	1,21
04/01/2024	205.154	-1,56%	1,275	1,25	1,28	1,26
03/01/2024	145.924	-4,48%	1,31	1,27	1,365	1,28
02/01/2024	172.200	-2,31%	1,41	1,3108	1,3848	1,3384
29/12/2023	237.418	-4,86%	1,41	1,35	1,42	1,37
28/12/2023	133.572	-2,04%	1,47	1,40	1,475	1,44
27/12/2023	115.918	-3,29%	1,51	1,445	1,53	1,47
26/12/2023	175.046	0,00%	1,51	1,46	1,53	1,52
22/12/2023	122.070	0,66%	1,55	1,47	1,55	1,52
21/12/2023	189.494	2,03%	1,48	1,41	1,5599	1,51
20/12/2023	320.305	0,00%	1,48	1,45	1,58	1,48
19/12/2023	177.324	2,07%	1,42	1,41	1,52	1,48
18/12/2023	125.805	2,84%	1,41	1,37	1,485	1,45
15/12/2023	188.321	-4,08%	1,47	1,37	1,485	1,41
14/12/2023	294.831	0,69%	1,49	1,46	1,57	1,47
13/12/2023	256.640	7,35%	1,38	1,34	1,47	1,46
12/12/2023	136.705	-0,73%	1,35	1,33	1,395	1,36
11/12/2023	355.446	5,34%	1,305	1,26	1,39	1,38
08/12/2023	188.363	2,34%	1,27	1,27	1,3421	1,31
07/12/2023	111.631	-0,78%	1,29	1,27	1,31	1,28
06/12/2023	72.573	1,58%	1,33	1,29	1,3398	1,29
05/12/2023	138.104	-5,22%	1,33	1,26	1,35	1,27
04/12/2023	146.804	0,75%	1,29	1,28	1,365	1,34
01/12/2023	190.361	5,56%	1,26	1,23	1,34	1,33
30/11/2023	116.027	-1,56%	1,275	1,25	1,30	1,26
29/11/2023	136.090	2,40%	1,29	1,26	1,3184	1,28
28/11/2023	176.562	-1,95%	1,265	1,23	1,285	1,255
27/11/2023	80.411	0,79%	1,28	1,27	1,30	1,28
24/11/2023	90.550	1,56%	1,28	1,26	1,31	1,30
23/11/2023	165.824	-2,36%	1,28	1,26	1,30	1,24
22/11/2023	164.714	0,00%	1,28	1,26	1,30	1,27
21/11/2023	157.543	0,00%	1,29	1,24	1,28	1,27
20/11/2023	236.129	-3,05%	1,29	1,26	1,345	1,27
17/11/2023	121.819	5,65%	1,28	1,26	1,33	1,31
16/11/2023	134.328	-6,06%	1,31	1,24	1,38	1,24
15/11/2023	88.172	-3,65%	1,36	1,32	1,38	1,32
14/11/2023	280.363	7,26%	1,285	1,28	1,37	1,33
13/11/2023	62.679	-1,59%	1,23	1,23	1,26	1,24
10/11/2023	141.824	2,46%	1,32	1,21	1,26	1,25
09/11/2023	741.838	-6,15%	1,29	1,21	1,355	1,22
08/11/2023	119.034	0,00%	1,29	1,27	1,315	1,30
07/11/2023	227.003	2,36%	1,27	1,27	1,33	1,30
06/11/2023	114.301	-3,41%	1,30	1,27	1,305	1,275
03/11/2023	1.207.907	-9,66%	1,43	1,265	1,55	1,31
02/11/2023	297.759	5,07%	1,44	1,42	1,49	1,45
01/11/2023	256.571	4,55%	1,32	1,2849	1,41	1,38
31/10/2023	148.545	1,54%	1,31	1,2701	1,32	1,32
30/10/2023	220.179	4,84%	1,26	1,235	1,325	1,30
27/10/2023	101.583	2,07%	1,23	1,22	1,26	1,235
26/10/2023	145.184	0,83%	1,225	1,19	1,255	1,21
25/10/2023	149.024	0,00%	1,22	1,20	1,265	1,20
24/10/2023	148.515	0,00%	1,21	1,19	1,245	1,20
23/10/2023	175.309	-0,83%	1,19	1,175	1,2398	1,20
20/10/2023	210.365	-2,42%	1,25	1,21	1,275	1,21
19/10/2023	286.580	-1,59%	1,30	1,2206	1,29	1,24
18/10/2023	173.593	-3,82%	1,30	1,24	1,32	1,26
17/10/2023	201.609	3,15%	1,26	1,28	1,39	1,31
16/10/2023	126.557	2,42%	1,26	1,23	1,28	1,27
13/10/2023	153.807	3,33%	1,18	1,19	1,255	1,24
12/10/2023	231.084	0,84%	1,18	1,16	1,2089	1,20
11/10/2023	144.761	-2,46%	1,25	1,17	1,25	1,19
10/10/2023	201.387	2,52%	1,20	1,2099	1,27	1,22