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 > >>
17/07/2024	16.390	-1,16%	380,52	377,38	381,49	378,87
16/07/2024	167.879	0,92%	382,30	380,59	385,16	383,30
15/07/2024	163.039	0,89%	377,25	377,25	381,71	379,79
12/07/2024	151.141	0,11%	376,79	375,20	378,895	376,44
11/07/2024	204.011	3,43%	366,60	368,99	376,16	376,04
10/07/2024	130.577	0,82%	366,60	360,00	364,3099	363,56
09/07/2024	164.372	-1,89%	366,60	360,305	368,91	360,62
08/07/2024	154.148	-0,49%	369,89	366,53	371,30	367,57
05/07/2024	212.776	-0,24%	369,89	366,33	371,18	369,36
04/07/2024	85.185	-1,02%	376,08	370,11	374,815	370,08
03/07/2024	85.185	-1,02%	376,08	370,11	374,815	370,08
02/07/2024	157.664	-0,87%	376,08	372,2725	376,46	373,90
01/07/2024	159.059	-1,15%	381,82	375,34	381,175	377,19
28/06/2024	495.796	-0,34%	380,19	377,54	385,82	381,56
27/06/2024	264.721	0,31%	380,19	377,84	382,93	382,87
26/06/2024	212.421	0,19%	380,99	376,6193	382,3485	381,69
25/06/2024	258.994	0,04%	371,50	377,97	384,586	380,97
24/06/2024	262.176	2,43%	371,50	370,95	381,29	380,82
21/06/2024	330.769	0,91%	369,78	367,02	372,31	371,77
20/06/2024	354.069	-2,23%	377,67	365,87	378,35	368,41
19/06/2024	297.617	-0,22%	377,10	375,93	380,57	376,48
18/06/2024	234.066	-0,13%	377,10	375,93	380,57	376,795
17/06/2024	213.070	1,42%	375,28	370,02	379,215	377,30
14/06/2024	175.823	-1,21%	375,28	364,02	375,28	372,02
13/06/2024	303.559	-1,19%	363,00	373,00	381,90	376,58
12/06/2024	1.130.066	16,72%	363,00	350,0001	389,435	381,13
11/06/2024	317.045	-0,55%	326,36	322,78	328,63	326,53
10/06/2024	231.550	-0,09%	326,36	324,08	328,63	328,33
07/06/2024	170.454	0,54%	326,55	327,19	333,74	328,63
06/06/2024	181.756	0,23%	326,55	322,98	326,99	326,88
05/06/2024	175.683	1,06%	326,55	321,075	328,5346	326,12
04/06/2024	271.469	-2,50%	328,74	313,89	330,77	322,70
03/06/2024	152.035	-0,24%	330,61	327,6713	333,305	330,97
31/05/2024	165.567	1,26%	328,87	326,83	332,23	331,78
30/05/2024	148.476	0,72%	325,91	323,21	329,07	327,65
29/05/2024	191.677	-3,56%	335,00	325,195	337,20	325,32
28/05/2024	180.212	-1,70%	342,00	335,05	342,2645	337,32
27/05/2024	0	1,46%	339,74	337,44	344,61	343,14
24/05/2024	142.851	1,46%	339,74	337,44	344,61	343,14
23/05/2024	144.046	0,33%	335,46	334,48	340,95	338,19
22/05/2024	165.612	0,27%	335,46	334,80	340,87	337,08
21/05/2024	113.312	0,51%	335,46	332,8555	336,8828	336,17
20/05/2024	150.866	-0,30%	335,46	333,36	339,42	334,47
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