SelectQuote Inc (SLQT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	284.313	1,45%	0,6125	0,61	0,68	0,6719
29-12-2022	299.001	7,13%	0,6449	0,5975	0,6673	0,6623
28-12-2022	214.228	-1,59%	0,6379	0,6026	0,6484	0,6181
27-12-2022	560.240	-3,00%	0,6364	0,5701	0,6499	0,63
23-12-2022	218.768	-10,69%	0,6706	0,61	0,6899	0,62
22-12-2022	243.142	0,81%	0,68	0,625	0,71	0,6942
21-12-2022	146.854	6,88%	0,64	0,6201	0,7093	0,6886
20-12-2022	245.803	5,08%	0,595	0,585	0,65	0,65
19-12-2022	491.461	-6,04%	0,6401	0,5711	0,6517	0,6126
16-12-2022	227.394	-6,86%	0,6762	0,6428	0,6875	0,652
15-12-2022	330.551	-0,14%	0,6729	0,6414	0,71	0,70
14-12-2022	238.249	7,18%	0,6838	0,6437	0,7202	0,7181
13-12-2022	380.949	9,26%	0,615	0,605	0,6777	0,67
12-12-2022	743.083	11,96%	0,5519	0,522	0,6195	0,6132
09-12-2022	542.620	1,23%	0,5629	0,5311	0,6297	0,5695
08-12-2022	395.839	4,19%	0,55	0,52	0,593	0,5626
07-12-2022	434.188	-5,81%	0,57	0,5225	0,5957	0,54
06-12-2022	1.767.036	-8,14%	0,6331	0,56	0,6331	0,5668
05-12-2022	2.363.649	-14,86%	0,675	0,613	0,7275	0,613
02-12-2022	2.236.864	2,69%	0,675	0,649	0,7396	0,7299
01-12-2022	4.506.131	17,51%	0,653	0,6201	0,7696	0,7052
30-11-2022	2.409.364	-7,63%	0,653	0,595	0,694	0,6001
29-11-2022	2.222.912	-5,25%	0,665	0,647	0,74	0,6497
28-11-2022	620.221	2,09%	0,69	0,65	0,70	0,6941
25-11-2022	224.778	0,85%	0,6615	0,6401	0,6858	0,68
24-11-2022	1.312.260	2,46%	0,6952	0,64	0,6886	0,6743
23-11-2022	1.312.260	2,46%	0,6952	0,64	0,6886	0,6743
22-11-2022	933.956	-4,15%	0,6952	0,6504	0,6899	0,6581
21-11-2022	656.788	0,60%	0,6811	0,655	0,6999	0,70
18-11-2022	1.056.011	-4,62%	0,73	0,6891	0,7901	0,6958
17-11-2022	987.584	-0,40%	0,73	0,6801	0,74	0,7295
16-11-2022	1.206.795	-2,49%	0,7699	0,7031	0,77	0,7324
15-11-2022	1.213.159	-4,97%	0,8403	0,7725	0,9083	0,7702
14-11-2022	526.437	-6,92%	0,8403	0,7934	0,90	0,8186
11-11-2022	776.320	12,67%	0,648	0,7282	0,9195	0,8874
10-11-2022	1.144.353	25,33%	0,648	0,6272	0,7839	0,7604
09-11-2022	330.682	-10,35%	0,6517	0,5849	0,677	0,6072
08-11-2022	339.430	8,02%	0,6517	0,633	0,6987	0,6773
07-11-2022	314.411	-3,79%	0,6701	0,6216	0,6718	0,6523
04-11-2022	585.039	6,55%	0,653	0,6258	0,687	0,6772
03-11-2022	557.761	2,63%	0,70	0,61	0,674	0,6364
02-11-2022	425.094	-9,97%	0,70	0,6201	0,699	0,6302
01-11-2022	663.124	2,68%	0,7075	0,6813	0,7424	0,6891
31-10-2022	548.815	8,78%	0,6381	0,6215	0,69	0,674
28-10-2022	874.923	6,40%	0,5898	0,58	0,636	0,617
27-10-2022	395.464	-2,92%	0,5898	0,5525	0,612	0,5617
26-10-2022	747.547	4,08%	0,5628	0,5601	0,6399	0,5898
25-10-2022	896.520	6,68%	0,55	0,52	0,5826	0,5667
24-10-2022	1.138.459	-1,63%	0,55	0,51	0,5586	0,5312
21-10-2022	434.553	1,17%	0,525	0,525	0,547	0,5293
20-10-2022	680.887	-9,55%	0,5425	0,522	0,5699	0,5246
19-10-2022	934.366	-7,85%	0,5822	0,536	0,5998	0,546
18-10-2022	844.115	-0,93%	0,6095	0,575	0,6101	0,5835
17-10-2022	647.835	4,60%	0,567	0,5621	0,6002	0,578
14-10-2022	689.729	-6,22%	0,6195	0,5521	0,6296	0,558
13-10-2022	754.646	-1,68%	0,5749	0,5459	0,6099	0,5967
12-10-2022	1.060.094	-7,64%	0,68	0,592	0,6864	0,5971
11-10-2022	423.525	-5,16%	0,64	0,612	0,6749	0,6449
10-10-2022	744.311	-5,72%	0,7065	0,6309	0,7196	0,6516
07-10-2022	1.816.660	-7,81%	0,721	0,6502	0,73	0,7099
06-10-2022	1.331.209	-10,02%	0,82	0,731	0,83	0,7378
05-10-2022	3.114.230	0,26%	0,78	0,7305	0,8279	0,8121
04-10-2022	2.103.073	-0,01%	0,81	0,74	0,81	0,78
03-10-2022	4.476.836	6,74%	0,7305	0,7108	0,84	0,7792
30-09-2022	3.793.710	-9,12%	0,7995	0,7031	0,849	0,7242
29-09-2022	4.209.795	-2,90%	0,83	0,73	0,8199	0,7967
28-09-2022	6.277.937	-14,70%	0,93	0,8005	0,9656	0,8259
27-09-2022	5.819.709	4,96%	0,92	0,869	1,03	0,9656
26-09-2022	3.687.288	-15,85%	0,9859	0,892	0,99	0,892
23-09-2022	854.589	-1,85%	1,07	1,04	1,11	1,06
22-09-2022	498.938	-14,29%	1,28	1,01	1,25	1,08
21-09-2022	430.066	0,40%	1,245	1,235	1,30	1,26
20-09-2022	658.230	-1,18%	1,225	1,2009	1,285	1,255
19-09-2022	1.288.085	0,40%	1,21	1,13	1,29	1,27
16-09-2022	579.909	3,28%	1,18	1,14	1,285	1,26
15-09-2022	1.293.360	6,09%	1,18	1,16	1,35	1,22
14-09-2022	666.374	-1,71%	1,20	1,12	1,19	1,15
13-09-2022	1.032.683	-11,07%	1,34	1,16	1,34	1,165
12-09-2022	1.336.480	-7,69%	1,61	1,29	1,41	1,32
09-09-2022	1.186.816	-7,62%	1,61	1,42	1,5719	1,4688
08-09-2022	1.842.163	8,39%	1,40	1,36	1,62	1,55
07-09-2022	8.606.473	25,98%	1,09	1,09	1,485	1,4488
06-09-2022	4.650.326	13,67%	1,10	0,9551	1,2892	1,08
05-09-2022	3.451.897	-12,44%	1,10	0,95	1,10	0,95
02-09-2022	3.451.897	-12,44%	1,10	0,95	1,10	0,95
01-09-2022	1.698.403	-1,82%	1,10	1,02	1,13	1,08
31-08-2022	1.724.718	-11,55%	1,29	1,10	1,26	1,11
30-08-2022	1.067.572	-10,36%	1,42	1,25	1,405	1,255
29-08-2022	1.878.563	-26,45%	1,88	1,36	1,66	1,3901
26-08-2022	618.805	-2,95%	1,88	1,68	1,885	1,81
25-08-2022	471.453	3,89%	1,87	1,755	1,88	1,87
24-08-2022	317.159	6,53%	1,67	1,65	1,80	1,795
23-08-2022	641.882	3,36%	1,64	1,60	1,70	1,69
22-08-2022	511.306	-7,35%	1,755	1,63	1,755	1,64
19-08-2022	504.005	-12,19%	1,94	1,75	1,96	1,765
18-08-2022	187.222	-1,95%	2,035	2,01	2,09	2,01
17-08-2022	284.010	-10,09%	2,19	2,05	2,215	2,05
16-08-2022	768.271	0,44%	2,26	2,11	2,28	2,27
15-08-2022	643.572	7,11%	2,12	2,0709	2,28	2,26
12-08-2022	1.368.296	12,83%	1,87	1,86	2,15	2,11