Casey s General Stores Inc (CASY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/01/2024	91.316	0,14%	287,74	287,27	289,68	287,52
11/01/2024	144.888	1,46%	283,54	281,26	287,20	287,12
10/01/2024	151.798	-0,01%	282,29	279,91	288,44	282,98
09/01/2024	101.376	-0,90%	285,60	283,00	286,67	283,02
08/01/2024	176.649	0,44%	285,27	283,83	287,59	285,59
05/01/2024	340.976	1,95%	279,54	277,91	285,33	284,34
04/01/2024	192.439	0,99%	277,44	277,44	279,95	278,90
03/01/2024	145.849	-0,51%	277,00	274,505	278,23	276,16
02/01/2024	154.041	1,03%	274,50	274,07	277,575	277,58
29/12/2023	130.950	-0,10%	274,50	273,6402	275,52	274,741
28/12/2023	98.194	0,18%	274,34	274,18	275,485	275,01
27/12/2023	107.256	0,67%	274,18	273,01	275,15	274,53
26/12/2023	86.849	-0,41%	273,02	271,60	273,79	272,70
22/12/2023	61.469	-0,07%	274,36	273,00	275,80	273,81
21/12/2023	109.952	1,70%	271,04	270,0301	274,18	274,00
20/12/2023	136.054	-1,62%	270,17	269,43	273,45	269,43
19/12/2023	137.739	0,90%	270,17	271,9183	274,89	273,87
18/12/2023	217.107	1,39%	270,17	269,75	272,92	271,42
15/12/2023	370.767	-1,34%	272,00	267,631	272,50	267,70
14/12/2023	299.876	-2,45%	276,11	266,575	277,75	271,33
13/12/2023	309.700	2,00%	276,11	272,68	281,98	278,13
12/12/2023	388.164	-0,42%	271,97	266,56	284,49	272,67
11/12/2023	367.565	2,16%	271,97	267,19	273,99	273,81
08/12/2023	228.900	-2,42%	277,01	267,88	272,41	268,01
07/12/2023	125.668	-0,01%	277,01	273,87	280,99	274,65
06/12/2023	196.552	-0,32%	275,57	273,465	276,62	274,68
05/12/2023	113.011	-0,51%	275,52	275,54	277,965	275,57
04/12/2023	134.706	0,24%	275,52	275,75	280,31	276,98
01/12/2023	115.011	0,33%	276,13	274,925	277,54	276,31
30/11/2023	243.881	0,60%	274,71	272,98	276,04	275,40
29/11/2023	186.780	-2,03%	279,82	273,27	280,60	273,75
28/11/2023	182.969	-1,14%	282,10	276,89	282,56	279,42
27/11/2023	142.657	0,18%	282,25	279,53	283,185	282,64
24/11/2023	58.669	-0,87%	284,96	281,44	285,17	282,13
23/11/2023	161.413	0,48%	284,75	282,33	286,6189	284,25
22/11/2023	161.230	0,60%	284,75	282,33	286,6189	284,60
21/11/2023	140.902	0,45%	281,49	279,445	283,83	282,89
20/11/2023	177.449	1,40%	278,16	277,375	283,00	281,62
17/11/2023	279.933	-1,28%	282,35	272,73	282,42	277,72
16/11/2023	201.731	-0,51%	281,78	279,29	283,985	281,31
15/11/2023	217.393	0,46%	282,04	279,78	283,7999	282,75
14/11/2023	132.695	0,84%	275,63	279,5401	283,48	281,45
13/11/2023	146.078	1,16%	275,63	275,63	279,70	279,12
10/11/2023	102.599	0,27%	274,84	275,22	277,74	275,93
09/11/2023	181.244	0,20%	274,84	271,11	276,51	275,19
08/11/2023	148.461	0,11%	272,20	272,15	276,8091	274,65
07/11/2023	97.654	0,55%	274,27	272,09	274,95	274,36
06/11/2023	145.516	-0,26%	274,27	272,055	274,53	272,85
03/11/2023	123.373	1,04%	272,18	271,855	274,93	273,57
02/11/2023	136.753	0,20%	270,42	269,36	274,1499	270,75
01/11/2023	186.522	-0,63%	272,22	269,51	273,83	270,21
31/10/2023	273.011	0,63%	270,64	270,16	273,41	271,91
30/10/2023	122.038	0,80%	269,15	266,55	272,726	270,64
27/10/2023	63.453	-0,86%	272,31	268,9582	273,875	269,115
26/10/2023	181.537	0,96%	269,07	269,07	273,58	271,44
25/10/2023	195.785	1,08%	265,72	265,65	270,86	268,86
24/10/2023	169.969	0,47%	265,72	264,57	267,53	265,99
23/10/2023	170.848	1,06%	261,03	260,22	266,775	264,76
20/10/2023	154.753	-0,79%	269,28	261,715	267,34	261,98
19/10/2023	185.339	-1,84%	274,44	263,12	269,28	264,06
18/10/2023	161.236	-1,85%	274,44	268,63	274,78	269,01
17/10/2023	282.192	2,05%	268,56	268,21	275,00	274,07
16/10/2023	128.987	0,78%	273,47	267,62	271,145	268,57
13/10/2023	164.666	0,04%	273,47	262,55	268,95	266,48
12/10/2023	182.282	-2,03%	273,47	265,84	273,47	266,37
11/10/2023	161.668	-1,64%	273,11	271,275	277,60	271,89
10/10/2023	149.647	1,47%	268,16	273,11	278,83	276,43
09/10/2023	139.538	1,02%	272,70	268,16	273,46	272,43
06/10/2023	191.212	-1,58%	272,70	267,522	272,70	269,69
05/10/2023	187.060	0,48%	271,07	271,07	275,00	274,03
04/10/2023	203.334	1,50%	269,83	267,50	273,23	272,73
03/10/2023	123.121	-1,14%	271,43	267,24	276,70	268,70
02/10/2023	110.641	0,10%	271,26	270,80	272,48	271,80
29/09/2023	177.508	-0,95%	274,17	271,17	275,93	271,52
28/09/2023	98.808	0,01%	274,63	273,50	275,48	274,12
27/09/2023	118.346	-0,20%	277,10	272,10	275,41	274,09
26/09/2023	163.337	-1,40%	278,00	274,40	279,54	274,64
25/09/2023	187.328	0,25%	281,36	276,15	279,94	278,55
22/09/2023	162.865	-0,26%	281,36	277,50	281,27	277,86
21/09/2023	142.015	-0,99%	281,36	278,081	281,36	278,59
20/09/2023	135.867	0,63%	279,84	279,295	282,34	281,36
19/09/2023	227.456	-0,71%	283,34	279,35	284,18	279,61
18/09/2023	219.193	0,99%	275,54	279,60	284,18	281,61
15/09/2023	545.712	-0,40%	275,54	278,075	281,9999	278,84
14/09/2023	298.579	1,55%	275,54	272,555	279,99	279,96
13/09/2023	418.219	3,60%	255,92	266,12	275,84	275,69
12/09/2023	633.366	11,16%	255,92	254,25	267,94	266,12
11/09/2023	247.441	-1,02%	241,87	238,44	242,195	239,40
08/09/2023	146.047	0,85%	240,90	240,09	243,96	241,87
07/09/2023	248.296	0,48%	240,90	239,18	243,57	239,84
06/09/2023	170.472	-0,98%	240,90	238,56	243,745	238,69
05/09/2023	203.828	-0,90%	242,84	239,0475	244,09	241,06
04/09/2023	110.270	-0,48%	245,05	241,92	244,81	243,24
01/09/2023	110.270	-0,48%	245,05	241,92	244,81	243,24
31/08/2023	150.096	-0,34%	245,05	243,065	245,16	244,41
30/08/2023	149.226	-0,54%	247,40	244,98	246,67	245,25
29/08/2023	115.612	1,05%	244,86	242,75	246,67	246,59
28/08/2023	114.677	-0,16%	244,86	243,22	246,545	244,02
25/08/2023	157.105	1,07%	244,86	243,125	245,82	244,40
24/08/2023	165.520	-1,64%	244,86	240,94	244,86	241,82