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 > >>
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
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