SelectQuote Inc (SLQT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	205.272	4,13%	1,17	1,16	1,20	1,26
06/10/2023	254.652	0,83%	1,17	1,16	1,26	1,21
05/10/2023	156.816	0,84%	1,165	1,16	1,22	1,20
04/10/2023	142.024	1,71%	1,165	1,135	1,2099	1,19
03/10/2023	225.555	0,00%	1,14	1,135	1,18	1,17
02/10/2023	250.252	0,00%	1,20	1,135	1,18	1,17
29/09/2023	285.924	-0,85%	1,20	1,15	1,205	1,17
28/09/2023	182.086	-0,84%	1,20	1,16	1,21	1,18
27/09/2023	294.492	0,00%	1,22	1,17	1,2499	1,19
26/09/2023	336.244	-1,65%	1,16	1,1605	1,29	1,19
25/09/2023	286.374	5,22%	1,15	1,11	1,22	1,21
22/09/2023	597.961	-6,50%	1,32	1,13	1,2899	1,15
21/09/2023	589.070	-8,15%	1,32	1,22	1,32	1,24
20/09/2023	1.461.545	9,84%	1,22	1,20	1,48	1,34
19/09/2023	1.645.403	7,97%	1,24	1,16	1,37	1,22
18/09/2023	401.130	-8,87%	1,20	1,12	1,23	1,13
15/09/2023	854.649	8,77%	1,12	1,06	1,25	1,24
14/09/2023	656.656	0,00%	1,14	1,12	1,205	1,14
13/09/2023	1.857.888	-16,54%	1,49	1,05	1,4838	1,135
12/09/2023	845.871	4,65%	1,32	1,3001	1,41	1,35
11/09/2023	815.514	13,04%	1,175	1,17	1,30	1,30
08/09/2023	133.740	-1,71%	1,17	1,14	1,1794	1,15
07/09/2023	187.893	0,00%	1,15	1,14	1,18	1,17
06/09/2023	563.418	0,00%	1,23	1,10	1,19	1,17
05/09/2023	522.496	-7,26%	1,23	1,15	1,23	1,15
04/09/2023	442.655	1,64%	1,27	1,215	1,31	1,24
01/09/2023	442.655	1,64%	1,27	1,215	1,31	1,24
31/08/2023	185.122	-4,69%	1,29	1,22	1,29	1,22
30/08/2023	178.018	-1,54%	1,29	1,25	1,3085	1,28
29/08/2023	228.641	6,56%	1,27	1,1798	1,30	1,30
28/08/2023	278.862	-3,15%	1,27	1,22	1,275	1,23
25/08/2023	334.617	0,79%	1,26	1,21	1,29	1,27
24/08/2023	343.483	-3,08%	1,255	1,19	1,32	1,26
23/08/2023	274.970	1,56%	1,255	1,22	1,31	1,30
22/08/2023	351.704	-4,48%	1,34	1,25	1,365	1,28
21/08/2023	333.532	1,52%	1,30	1,2899	1,38	1,34
18/08/2023	248.155	0,76%	1,32	1,27	1,40	1,32
17/08/2023	295.039	-5,76%	1,37	1,285	1,40	1,31
16/08/2023	422.494	-2,11%	1,41	1,35	1,44	1,39
15/08/2023	242.403	-6,58%	1,47	1,385	1,47	1,42
14/08/2023	262.367	-1,89%	1,55	1,48	1,605	1,56
11/08/2023	214.773	3,25%	1,52	1,47	1,605	1,59
10/08/2023	276.516	-4,94%	1,65	1,53	1,66	1,54
09/08/2023	324.729	-5,81%	1,71	1,59	1,72	1,62
08/08/2023	212.509	-2,83%	1,735	1,71	1,80	1,72
07/08/2023	191.540	2,91%	1,74	1,70	1,79	1,77
04/08/2023	186.134	-6,52%	1,85	1,71	1,855	1,72
03/08/2023	157.245	-0,55%	1,77	1,79	1,87	1,81
02/08/2023	370.635	-5,21%	1,87	1,81	1,91	1,82
01/08/2023	356.460	1,59%	1,87	1,815	1,93	1,92
31/07/2023	440.262	6,18%	1,83	1,80	1,92	1,89
28/07/2023	337.254	4,71%	1,75	1,72	1,7925	1,78
27/07/2023	254.433	-6,59%	1,83	1,68	1,83	1,70
26/07/2023	100.716	2,83%	1,75	1,7202	1,82	1,82
25/07/2023	125.946	-3,80%	1,80	1,765	1,82	1,77
24/07/2023	293.155	-2,65%	1,84	1,825	1,905	1,84
21/07/2023	297.263	5,00%	1,83	1,82	1,91	1,89
20/07/2023	150.787	-1,10%	1,80	1,77	1,827	1,80
19/07/2023	232.945	-0,55%	1,76	1,76	1,835	1,82
18/07/2023	119.572	-0,55%	1,82	1,80	1,87	1,82
17/07/2023	216.017	0,00%	1,82	1,785	1,8407	1,83
14/07/2023	226.671	-7,58%	1,98	1,825	1,98	1,83
13/07/2023	343.101	4,21%	1,90	1,88	1,985	1,98
12/07/2023	152.541	-1,55%	1,81	1,875	1,955	1,90
11/07/2023	252.297	7,22%	1,79	1,7607	1,93	1,93
10/07/2023	345.177	-0,55%	1,79	1,69	1,81	1,80
07/07/2023	291.242	-1,63%	1,85	1,79	1,865	1,81
06/07/2023	314.150	-5,16%	1,88	1,77	1,92	1,84
05/07/2023	322.367	-6,28%	2,04	1,93	2,055	1,94
04/07/2023	422.998	5,13%	1,99	1,93	2,10	2,05
03/07/2023	422.998	5,13%	1,99	1,93	2,10	2,05
30/06/2023	401.372	6,56%	1,88	1,88	1,97	1,95
29/06/2023	335.666	4,57%	1,68	1,74	1,84	1,83
28/06/2023	334.265	1,74%	1,68	1,6616	1,76	1,75
27/06/2023	266.337	3,61%	1,63	1,60	1,72	1,72
26/06/2023	508.041	-2,92%	1,74	1,60	1,7699	1,66
23/06/2023	400.054	5,90%	1,57	1,525	1,71	1,705
22/06/2023	220.857	-2,42%	1,66	1,55	1,67	1,61
21/06/2023	325.976	-1,79%	1,66	1,5708	1,67	1,65
20/06/2023	203.374	-2,89%	1,67	1,64	1,71	1,68
19/06/2023	277.781	2,37%	1,665	1,675	1,781	1,73
16/06/2023	277.781	2,37%	1,665	1,675	1,781	1,73
15/06/2023	424.960	1,81%	1,63	1,62	1,74	1,69
14/06/2023	241.386	-4,05%	1,76	1,63	1,779	1,66
13/06/2023	426.818	-1,71%	1,67	1,70	1,83	1,73
12/06/2023	240.465	4,76%	1,67	1,6515	1,785	1,76
09/06/2023	233.777	-3,45%	1,80	1,66	1,7685	1,68
08/06/2023	467.295	-6,45%	1,83	1,68	1,8585	1,74
07/06/2023	620.537	-3,63%	1,85	1,80	2,0799	1,86
06/06/2023	426.711	0,52%	1,85	1,8415	2,00	1,93
05/06/2023	630.078	2,67%	1,89	1,84	2,00	1,92
02/06/2023	574.132	18,35%	1,62	1,61	1,87	1,87
01/06/2023	347.566	-1,25%	1,62	1,54	1,66	1,58
31/05/2023	578.751	-11,73%	1,83	1,57	1,8415	1,58
30/05/2023	578.751	-11,73%	1,83	1,57	1,8415	1,58
29/05/2023	475.442	-0,56%	1,78	1,725	1,87	1,79
26/05/2023	475.442	-0,56%	1,78	1,725	1,87	1,79
25/05/2023	516.354	-2,70%	1,81	1,70	1,865	1,80
24/05/2023	438.274	0,54%	1,76	1,76	1,9185	1,85
23/05/2023	929.981	-3,42%	1,89	1,745	2,00	1,835