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 > >>
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
23/08/2023	130.595	0,69%	243,82	243,09	246,315	245,85
22/08/2023	145.603	-1,62%	247,02	243,65	247,98	244,16
21/08/2023	148.295	0,52%	247,02	245,23	248,24	248,17
18/08/2023	117.007	0,79%	244,64	244,64	247,96	246,89
17/08/2023	98.990	-1,45%	248,79	244,94	249,74	244,96
16/08/2023	114.080	0,02%	249,62	248,075	252,06	248,57
15/08/2023	88.347	-0,11%	248,90	247,40	250,61	248,51
14/08/2023	151.743	0,47%	247,86	247,71	249,365	248,78
11/08/2023	145.767	-0,54%	249,00	247,245	251,04	247,61
10/08/2023	99.924	0,93%	248,15	247,32	249,99	248,95
09/08/2023	117.830	0,09%	246,96	245,59	248,64	246,65
08/08/2023	115.732	-0,25%	246,96	244,07	246,68	246,44
07/08/2023	104.335	1,34%	243,76	243,76	248,49	247,05
04/08/2023	171.744	-0,47%	245,60	243,08	247,50	243,78
03/08/2023	193.693	-0,70%	245,79	242,74	246,425	244,93
02/08/2023	116.268	-0,60%	253,12	245,90	248,97	246,66
01/08/2023	126.014	-1,79%	253,12	248,02	254,90	248,14
31/07/2023	273.976	0,65%	251,49	251,31	253,98	252,66
28/07/2023	125.330	0,83%	250,83	250,51	252,59	251,46
27/07/2023	163.022	-2,13%	254,80	248,77	254,92	249,39
26/07/2023	112.232	0,10%	254,66	254,22	257,765	254,82
25/07/2023	131.801	-0,81%	256,30	254,33	256,96	254,56
24/07/2023	145.298	0,22%	255,91	254,83	257,02	256,63
21/07/2023	165.912	-0,02%	257,04	255,595	257,3321	256,07
20/07/2023	146.829	0,63%	255,10	252,385	257,86	256,12
19/07/2023	162.861	-0,49%	256,24	253,25	256,73	254,51
18/07/2023	164.404	2,79%	243,57	243,50	256,49	255,75
17/07/2023	169.245	2,32%	243,57	243,50	249,29	248,81
14/07/2023	160.298	0,07%	243,70	241,65	243,50	243,18
13/07/2023	120.736	-0,15%	243,69	242,54	244,43	243,02
12/07/2023	132.742	-0,50%	245,26	242,11	245,26	243,39
11/07/2023	143.466	0,93%	241,82	241,82	245,49	244,61
10/07/2023	206.205	-0,11%	242,77	241,37	244,7899	242,36
07/07/2023	223.992	-0,53%	243,72	242,51	245,74	242,62
06/07/2023	189.207	-0,63%	245,10	242,86	246,565	243,92
05/07/2023	231.992	0,92%	243,27	243,27	246,8021	245,47
04/07/2023	129.720	0,65%	243,69	242,555	246,035	245,476
03/07/2023	129.720	0,65%	243,69	242,555	246,035	245,476
30/06/2023	305.094	1,83%	240,26	240,26	245,72	243,88
29/06/2023	374.289	1,73%	235,42	234,885	240,69	239,51
28/06/2023	414.963	3,39%	228,59	227,96	238,135	235,44
27/06/2023	186.592	2,09%	223,14	222,24	228,45	227,73
26/06/2023	311.190	-0,71%	224,96	222,15	225,93	223,06
23/06/2023	255.216	0,50%	224,20	223,5265	226,56	224,66
22/06/2023	142.942	1,15%	221,36	221,56	223,765	223,54
21/06/2023	180.276	1,13%	218,77	217,005	221,78	221,00
20/06/2023	200.037	-0,50%	223,34	217,77	222,18	218,53
19/06/2023	316.520	-1,33%	223,34	219,07	223,45	219,62
16/06/2023	316.520	-1,33%	223,34	219,07	223,45	219,62
15/06/2023	208.821	1,03%	220,16	218,46	222,99	222,58
14/06/2023	177.156	-0,15%	220,69	219,13	222,36	220,32
13/06/2023	152.820	0,19%	219,41	219,41	221,775	220,66
12/06/2023	213.634	0,96%	218,67	218,23	221,01	220,25
09/06/2023	280.620	-0,75%	217,90	216,15	220,72	218,16
08/06/2023	252.345	0,98%	216,03	215,44	220,35	219,81
07/06/2023	464.575	-2,93%	218,30	212,50	219,2673	217,68
06/06/2023	248.434	-1,61%	226,89	222,47	229,08	224,26
05/06/2023	298.987	-0,49%	228,37	226,825	231,36	227,92
02/06/2023	169.251	1,73%	225,85	225,85	229,54	229,05
01/06/2023	171.696	-0,22%	226,14	223,64	227,74	225,16
31/05/2023	234.815	-0,35%	230,83	229,22	235,14	229,45
30/05/2023	234.815	-0,35%	230,83	229,22	235,14	229,45
29/05/2023	132.755	-0,71%	232,03	229,935	234,415	230,26
26/05/2023	132.755	-0,71%	232,03	229,935	234,415	230,26
25/05/2023	124.927	0,96%	230,34	229,405	232,93	231,91
24/05/2023	138.115	1,09%	228,57	227,88	230,11	229,70
23/05/2023	172.770	-1,00%	228,57	225,735	229,115	227,22
22/05/2023	174.405	0,16%	230,45	227,35	231,66	229,52