SelectQuote Inc (SLQT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.339.772	-12,09%	2,17	1,88	2,19	1,89
19-05-2023	2.349.218	4,37%	2,07	2,07	2,39	2,15
18-05-2023	2.070.945	10,16%	1,85	1,78	2,12	2,06
17-05-2023	3.512.819	43,83%	1,47	1,4611	1,9495	1,8986
16-05-2023	1.823.908	3,33%	1,20	1,085	1,36	1,24
15-05-2023	1.069.892	-21,00%	1,55	1,17	1,51	1,185
12-05-2023	413.289	-6,25%	1,61	1,50	1,67	1,50
11-05-2023	1.050.768	-2,44%	1,41	1,495	1,85	1,60
10-05-2023	951.254	13,89%	1,41	1,35	1,645	1,64
09-05-2023	608.657	1,41%	1,40	1,33	1,5491	1,44
08-05-2023	853.764	5,19%	1,38	1,22	1,45	1,42
05-05-2023	1.157.997	28,04%	1,10	1,10	1,4427	1,37
04-05-2023	860.212	4,90%	1,02	0,95	1,08	1,07
03-05-2023	592.873	0,49%	1,05	1,01	1,11	1,025
02-05-2023	602.375	-12,92%	1,11	1,005	1,12	1,0101
01-05-2023	611.658	8,96%	1,07	1,0115	1,1586	1,155
28-04-2023	1.462.931	-4,59%	0,9242	0,8551	1,06	1,04
27-04-2023	1.792.727	11,33%	0,9792	0,93	1,13	1,08
26-04-2023	2.171.933	-24,63%	1,31	0,95	1,31	1,01
25-04-2023	1.509.930	-25,70%	1,735	1,2701	1,77	1,33
24-04-2023	221.987	-4,81%	1,81	1,76	1,85	1,78
21-04-2023	119.571	-3,61%	1,92	1,84	1,935	1,87
20-04-2023	250.684	-8,06%	2,11	1,93	2,15	1,94
19-04-2023	197.771	5,50%	1,98	1,95	2,11	2,11
18-04-2023	253.686	1,02%	1,98	1,92	2,07	1,99
17-04-2023	277.192	7,07%	1,89	1,775	1,9884	1,97
14-04-2023	216.668	-4,66%	1,91	1,81	1,95	1,84
13-04-2023	231.989	5,46%	1,82	1,80	1,95	1,93
12-04-2023	192.769	-6,15%	1,96	1,7915	2,005	1,83
11-04-2023	264.942	1,56%	1,95	1,88	2,05	1,95
10-04-2023	153.040	0,00%	1,93	1,89	1,96	1,92
06-04-2023	158.980	-0,52%	1,91	1,88	1,99	1,91
05-04-2023	280.179	-1,04%	1,92	1,81	2,00	1,91
04-04-2023	319.023	-8,49%	2,15	1,90	2,16	1,94
03-04-2023	348.965	-2,30%	2,17	2,085	2,2785	2,12
31-03-2023	441.374	3,33%	2,08	2,095	2,255	2,17
30-03-2023	299.395	1,45%	2,13	2,04	2,15	2,10
29-03-2023	340.889	8,38%	1,965	1,90	2,105	2,07
28-03-2023	283.587	2,69%	1,85	1,81	1,99	1,91
27-03-2023	332.820	3,32%	1,84	1,78	1,92	1,87
24-03-2023	291.380	2,26%	1,70	1,675	1,8285	1,81
23-03-2023	287.983	-1,67%	1,79	1,695	1,88	1,77
22-03-2023	530.899	-3,23%	1,88	1,7815	2,01	1,80
21-03-2023	854.605	17,41%	1,63	1,6301	1,90	1,855
20-03-2023	605.432	-10,23%	1,75	1,525	1,8296	1,58
17-03-2023	441.537	-11,11%	1,97	1,76	1,995	1,76
16-03-2023	686.307	-3,88%	2,01	1,925	2,08	1,98
15-03-2023	476.648	-1,91%	2,00	1,9509	2,095	2,06
14-03-2023	557.760	-3,23%	2,26	2,05	2,44	2,10
13-03-2023	547.426	-2,04%	2,11	2,055	2,245	2,165
10-03-2023	613.599	-13,22%	2,39	2,115	2,39	2,10
09-03-2023	689.611	-9,55%	2,69	2,39	2,72	2,415
08-03-2023	862.095	-1,84%	2,71	2,50	2,74	2,67
07-03-2023	735.796	2,64%	2,65	2,64	2,90	2,72
06-03-2023	605.191	-4,51%	2,81	2,61	2,94	2,645
03-03-2023	680.523	9,92%	2,58	2,4602	2,78	2,77
02-03-2023	852.781	1,21%	2,42	2,4515	2,67	2,52
01-03-2023	670.903	6,41%	2,32	2,21	2,50	2,49
28-02-2023	561.660	-2,16%	2,39	2,28	2,43	2,3383
27-02-2023	957.681	-1,65%	2,57	2,18	2,54	2,39
24-02-2023	1.116.213	-4,33%	2,47	2,33	2,5501	2,43
23-02-2023	1.521.768	15,39%	2,24	2,21	2,62	2,55
22-02-2023	649.721	11,06%	2,015	1,99	2,28	2,21
21-02-2023	517.205	-3,40%	2,02	1,9303	2,07	1,99
20-02-2023	558.276	-8,80%	2,26	2,02	2,3785	2,052
17-02-2023	558.276	-8,80%	2,26	2,02	2,3785	2,052
16-02-2023	861.075	-4,26%	2,32	2,18	2,39	2,25
15-02-2023	1.906.393	12,98%	1,995	2,00	2,45	2,35
14-02-2023	1.101.364	0,97%	2,025	1,91	2,12	2,08
13-02-2023	2.721.215	4,57%	1,96	1,97	2,33	2,06
10-02-2023	2.580.463	-4,15%	1,86	1,71	2,09	1,965
09-02-2023	15.277.929	37,09%	1,57	1,53	2,53	2,07
08-02-2023	2.364.592	4,08%	1,45	1,3001	1,55	1,53
07-02-2023	13.213.244	67,35%	1,04	1,04	1,5395	1,44
06-02-2023	260.595	0,74%	0,88	0,83	0,912	0,8605
03-02-2023	258.686	-2,23%	0,88	0,84	0,9288	0,88
02-02-2023	323.380	6,06%	0,875	0,8511	0,92	0,9001
01-02-2023	228.901	-1,57%	0,884	0,80	0,8821	0,8487
31-01-2023	163.288	5,47%	0,84	0,817	0,8724	0,8622
30-01-2023	242.568	1,23%	0,8023	0,79	0,8505	0,8175
27-01-2023	142.909	1,41%	0,79	0,77	0,8125	0,8076
26-01-2023	207.510	2,39%	0,78	0,7556	0,7964	0,7964
25-01-2023	505.120	7,82%	0,725	0,70	0,7935	0,7761
24-01-2023	268.867	4,02%	0,74	0,67	0,738	0,72
23-01-2023	400.108	0,01%	0,6901	0,66	0,7412	0,6922
20-01-2023	340.964	7,32%	0,6648	0,653	0,7326	0,71
19-01-2023	362.815	-7,34%	0,7191	0,6601	0,7407	0,6616
18-01-2023	314.802	-10,91%	0,8778	0,7118	0,8582	0,7145
17-01-2023	371.772	-12,32%	0,9078	0,80	0,92	0,80
16-01-2023	311.811	-1,16%	0,92	0,89	0,98	0,91
13-01-2023	311.811	-1,16%	0,92	0,89	0,98	0,91
12-01-2023	206.625	7,05%	0,8416	0,8416	0,9443	0,9207
11-01-2023	300.073	1,15%	0,8799	0,8409	0,92	0,8784
10-01-2023	258.002	10,68%	0,81	0,76	0,865	0,8684
09-01-2023	292.698	3,29%	0,79	0,7202	0,8166	0,7846
06-01-2023	222.405	6,09%	0,6971	0,6523	0,78	0,74
05-01-2023	515.487	11,39%	0,669	0,6303	0,7299	0,6975
04-01-2023	140.502	-3,13%	0,662	0,6201	0,663	0,6262
03-01-2023	211.588	-3,80%	0,68	0,6382	0,73	0,6464
02-01-2023	284.313	1,45%	0,6125	0,61	0,68	0,6719