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 > >>
20/05/2024	0	0,46%	334,00	332,12	335,68	335,48
17/05/2024	161.567	0,46%	334,00	332,12	335,68	335,48
16/05/2024	243.030	-1,11%	338,00	332,69	339,085	333,93
15/05/2024	212.305	-0,02%	335,90	335,72	339,88	337,68
14/05/2024	321.616	-0,74%	341,73	336,94	344,01	337,76
13/05/2024	184.963	0,79%	333,14	337,62	340,57	340,26
10/05/2024	171.250	1,41%	333,14	331,1201	337,76	337,61
09/05/2024	200.952	1,53%	315,63	328,28	333,15	332,91
08/05/2024	167.648	-0,59%	315,63	323,84	332,95	327,90
07/05/2024	247.371	2,06%	315,63	323,40	330,80	329,86
06/05/2024	175.955	2,96%	315,63	314,9191	323,44	323,20
03/05/2024	174.753	-0,84%	319,69	313,67	317,695	313,92
02/05/2024	265.052	-0,65%	319,69	314,30	320,00	316,58
01/05/2024	194.791	-0,29%	317,74	318,21	321,325	318,66
30/04/2024	263.286	-1,01%	317,74	318,025	321,38	319,58
29/04/2024	202.529	1,01%	317,74	319,59	324,39	323,27
26/04/2024	157.294	0,71%	317,74	317,935	322,62	320,03
25/04/2024	169.113	0,68%	312,51	314,475	321,81	317,78
24/04/2024	124.386	0,74%	312,51	312,51	317,11	315,64
23/04/2024	191.992	-0,05%	311,05	311,835	314,89	313,32
22/04/2024	167.869	0,99%	311,05	309,51	316,525	313,48
19/04/2024	219.278	0,33%	311,05	307,0145	312,21	310,41
18/04/2024	229.017	0,07%	311,05	308,695	312,30	309,40
17/04/2024	258.123	-1,08%	316,02	306,69	317,45	309,17
16/04/2024	180.787	-0,07%	314,70	311,50	315,99	312,55
15/04/2024	315.423	0,88%	314,70	311,16	315,52	312,78
12/04/2024	176.629	0,09%	314,70	306,82	311,03	310,06
11/04/2024	270.598	-0,81%	314,70	306,80	312,38	309,79
10/04/2024	220.343	0,05%	314,70	306,445	312,45	312,33
09/04/2024	283.597	-0,33%	314,70	306,69	312,59	312,19
08/04/2024	202.996	-1,09%	314,70	312,645	318,48	313,23
05/04/2024	142.710	1,76%	312,50	310,855	317,01	316,67
04/04/2024	140.639	-1,37%	312,50	309,035	317,93	311,18
03/04/2024	164.152	0,96%	312,50	309,715	316,675	315,51
02/04/2024	228.520	-0,91%	313,95	308,89	315,03	312,50
01/04/2024	190.505	-0,97%	317,94	314,23	320,19	315,37
28/03/2024	172.519	-0,08%	319,24	316,78	320,42	318,45
27/03/2024	184.804	0,71%	319,24	316,13	320,70	318,69
26/03/2024	316.201	-0,91%	320,39	315,495	324,40	316,46
25/03/2024	253.916	0,88%	318,54	316,06	320,00	319,38
22/03/2024	225.893	-0,48%	309,70	316,44	319,98	316,59
21/03/2024	201.275	0,94%	309,70	313,91	318,26	318,11
20/03/2024	149.968	2,02%	309,70	307,96	315,39	315,15
19/03/2024	143.712	1,23%	306,47	306,4179	309,98	308,92
18/03/2024	219.580	-0,09%	297,25	303,95	308,65	305,17
15/03/2024	482.237	2,66%	297,25	297,09	307,10	305,43
14/03/2024	223.218	0,54%	296,53	293,81	299,92	297,52
13/03/2024	213.746	0,64%	301,44	290,225	296,19	295,91
12/03/2024	415.517	-1,58%	301,44	291,31	302,04	294,03
11/03/2024	285.321	-1,13%	307,52	297,18	303,65	298,76
08/03/2024	157.114	-1,62%	307,52	301,18	308,00	302,18
07/03/2024	209.845	2,07%	308,22	303,92	307,86	307,15
06/03/2024	261.083	3,31%	308,22	295,345	304,425	300,91
05/03/2024	454.533	-7,15%	308,22	290,8001	314,955	291,28
04/03/2024	214.116	2,23%	308,22	308,11	314,955	313,70
01/03/2024	137.675	0,78%	303,63	303,575	307,64	306,85
29/02/2024	159.107	0,12%	305,45	302,25	305,45	304,49
28/02/2024	130.139	1,06%	300,26	300,87	304,12	304,12
27/02/2024	136.896	0,63%	299,28	299,015	302,12	300,92
26/02/2024	137.240	-0,24%	299,28	298,0801	301,2199	299,04
23/02/2024	133.786	1,76%	296,34	295,605	300,67	299,75
22/02/2024	135.767	2,21%	288,85	288,85	294,918	294,56
21/02/2024	109.219	-0,10%	289,08	287,77	290,3321	288,18
20/02/2024	165.464	0,29%	289,74	286,46	290,83	288,48
19/02/2024	120.056	0,54%	284,57	285,59	290,1313	287,66
16/02/2024	120.056	0,54%	284,57	285,59	290,1313	287,66
15/02/2024	152.044	0,84%	284,57	284,57	289,29	286,13
14/02/2024	152.434	1,10%	282,43	280,05	284,25	283,75
13/02/2024	154.892	-1,55%	285,00	280,025	287,11	280,66
12/02/2024	142.754	-0,48%	285,00	281,68	287,98	285,07
09/02/2024	158.978	0,50%	284,58	281,59	286,53	286,44
08/02/2024	218.170	3,57%	275,27	276,84	285,43	285,02
07/02/2024	172.503	-0,33%	277,77	274,81	280,35	275,20
06/02/2024	139.468	0,95%	275,64	272,46	276,6103	276,11
05/02/2024	176.331	-0,56%	275,64	269,50	275,64	273,52
02/02/2024	178.421	0,12%	271,16	272,56	276,82	275,06
01/02/2024	166.860	1,25%	271,16	269,35	276,155	274,74
31/01/2024	238.287	-0,96%	274,82	269,74	274,01	271,36
30/01/2024	252.307	0,43%	274,82	269,09	274,60	274,41
29/01/2024	290.927	-0,80%	283,46	268,07	275,03	273,25
26/01/2024	182.985	-2,95%	283,46	274,065	284,28	275,45
25/01/2024	153.324	0,59%	282,51	281,23	284,865	283,83
24/01/2024	125.055	-1,25%	286,36	281,78	287,08	282,17
23/01/2024	154.319	-0,13%	286,58	285,00	288,46	285,73
22/01/2024	129.702	0,18%	286,94	284,65	287,6235	286,09
19/01/2024	130.851	0,13%	284,61	282,59	287,52	285,58
18/01/2024	167.176	-0,64%	286,54	282,24	287,165	285,21
17/01/2024	166.801	-0,53%	288,41	286,83	291,51	287,04
16/01/2024	145.177	0,37%	288,76	286,9832	289,97	288,58
15/01/2024	91.316	0,14%	287,74	287,27	289,68	287,52
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