Casey s General Stores Inc (CASY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	168.719	0,05%	229,28	227,03	230,00	229,16
18/05/2023	90.673	-0,34%	228,59	227,04	230,29	229,04
17/05/2023	99.168	1,30%	226,85	226,14	230,96	229,81
16/05/2023	100.641	-2,61%	231,67	226,75	231,995	226,86
15/05/2023	155.122	-1,33%	235,89	230,251	237,35	232,93
12/05/2023	148.706	2,42%	230,64	229,69	236,5299	236,06
11/05/2023	90.015	-1,36%	233,77	230,07	233,77	230,48
10/05/2023	74.325	0,24%	233,61	231,86	235,23	233,65
09/05/2023	143.337	1,30%	230,11	229,37	233,83	233,10
08/05/2023	202.831	-1,52%	233,39	229,6075	235,19	230,11
05/05/2023	157.374	-1,79%	238,21	233,39	240,14	233,66
04/05/2023	151.111	-0,42%	239,06	236,81	240,45	237,91
03/05/2023	211.194	1,29%	236,46	235,9981	241,26	238,92
02/05/2023	188.939	1,31%	232,23	230,48	236,49	235,88
01/05/2023	176.612	1,76%	228,55	228,40	233,215	232,84
28/04/2023	118.707	0,88%	227,24	226,87	229,70	228,82
27/04/2023	145.744	1,98%	222,98	222,7558	227,67	227,20
26/04/2023	172.421	-0,28%	222,00	222,00	225,00	222,80
25/04/2023	110.167	-1,29%	225,43	223,37	226,73	223,42
24/04/2023	163.516	0,78%	223,84	223,84	226,545	226,34
21/04/2023	265.134	-1,66%	228,51	222,48	229,36	224,59
20/04/2023	190.405	0,48%	226,87	224,53	228,69	228,39
19/04/2023	158.150	0,45%	226,83	225,84	228,46	227,31
18/04/2023	190.460	-0,86%	228,19	224,90	228,605	226,29
17/04/2023	203.997	0,80%	226,90	226,02	228,59	228,25
14/04/2023	164.851	1,42%	226,00	225,37	228,90	226,45
13/04/2023	182.921	0,01%	223,03	220,56	224,3299	223,27
12/04/2023	209.514	0,16%	223,28	221,451	224,00	223,25
11/04/2023	206.095	2,28%	218,23	218,23	223,40	222,89
10/04/2023	130.106	1,33%	214,86	214,86	218,39	217,92
06/04/2023	153.185	0,15%	215,06	213,695	216,73	215,06
05/04/2023	145.246	0,20%	213,78	212,60	215,67	214,73
04/04/2023	175.804	-1,37%	217,70	212,80	217,70	214,30
03/04/2023	154.040	0,37%	217,22	216,22	218,98	217,27
31/03/2023	100.114	0,95%	215,47	215,19	217,12	216,46
30/03/2023	89.232	0,32%	214,33	212,99	215,30	214,43
29/03/2023	102.632	-0,69%	215,75	213,255	215,75	213,75
28/03/2023	151.181	1,59%	211,92	211,495	216,33	215,23
27/03/2023	149.680	1,07%	210,90	210,90	213,08	211,87
24/03/2023	108.526	1,40%	206,87	206,54	210,67	209,62
23/03/2023	110.240	-1,04%	208,83	205,42	209,31	206,73
22/03/2023	149.816	-0,44%	210,25	208,90	213,01	208,90
21/03/2023	164.126	0,94%	209,41	208,44	211,13	209,82
20/03/2023	151.330	1,06%	206,61	206,61	210,235	207,87
17/03/2023	409.368	-1,19%	208,04	202,14	208,04	205,70
16/03/2023	170.457	0,26%	206,69	205,65	209,92	208,18
15/03/2023	184.708	-0,72%	207,33	205,39	208,82	207,65
14/03/2023	173.896	-0,59%	212,04	207,63	212,71	209,15
13/03/2023	137.508	-0,62%	210,81	209,39	213,40	210,40
10/03/2023	186.276	-2,78%	216,72	209,51	215,00	211,72
09/03/2023	205.824	-0,02%	219,36	216,45	220,00	217,77
08/03/2023	455.624	3,87%	219,00	211,86	221,47	217,82
07/03/2023	232.760	-0,95%	211,23	209,22	213,739	209,70
06/03/2023	250.071	-0,69%	212,92	210,2025	213,86	211,72
03/03/2023	240.176	0,92%	213,17	210,67	214,43	213,18
02/03/2023	158.363	0,41%	210,94	209,665	211,93	211,24
01/03/2023	208.865	1,16%	207,71	206,61	211,97	210,37
28/02/2023	148.445	-1,32%	209,71	207,76	211,83	207,95
27/02/2023	125.551	-0,90%	213,25	209,46	214,24	210,72
24/02/2023	116.152	-0,71%	212,57	210,77	213,625	212,63
23/02/2023	145.200	-1,06%	216,34	213,09	217,215	214,14
22/02/2023	134.716	-0,66%	217,85	216,23	219,76	216,44
21/02/2023	142.431	0,26%	217,24	213,58	218,945	217,88
20/02/2023	240.026	-1,47%	218,65	215,85	219,64	217,31
17/02/2023	240.026	-1,47%	218,65	215,85	219,64	217,31
16/02/2023	155.649	-1,29%	223,10	220,265	224,41	220,55
15/02/2023	126.888	1,42%	219,69	218,92	223,53	223,43
14/02/2023	165.442	-1,23%	223,06	217,03	223,06	220,30
13/02/2023	94.644	0,42%	221,66	221,268	224,625	223,05
10/02/2023	154.652	1,27%	220,32	216,59	223,685	222,121
09/02/2023	142.879	-2,43%	226,20	218,67	226,49	219,33
08/02/2023	109.884	0,02%	224,69	224,25	225,79	224,79
07/02/2023	130.801	0,54%	222,25	220,285	225,285	224,74
06/02/2023	145.613	-0,11%	223,32	222,54	225,46	223,54
03/02/2023	181.929	-0,22%	224,04	221,50	224,99	223,7755
02/02/2023	237.720	-3,58%	232,90	221,00	232,90	224,27
01/02/2023	316.473	-1,40%	236,45	226,06	236,45	232,60
31/01/2023	219.070	2,57%	231,20	230,215	236,07	235,91
30/01/2023	117.616	1,02%	228,80	228,24	232,63	230,38
27/01/2023	85.925	-1,12%	231,01	227,87	231,3378	228,06
26/01/2023	100.904	-0,01%	230,51	229,28	231,69	230,64
25/01/2023	99.721	0,97%	228,30	226,24	231,87	230,67
24/01/2023	134.601	0,32%	226,84	226,50	230,835	228,45
23/01/2023	198.388	0,11%	226,67	226,5111	231,53	227,72
20/01/2023	240.031	-1,20%	232,32	226,88	233,20	227,46
19/01/2023	250.492	0,75%	229,70	229,34	231,34	230,22
18/01/2023	211.358	-0,63%	230,48	226,89	230,785	228,50
17/01/2023	279.243	2,31%	225,48	225,1472	230,35	229,95
16/01/2023	163.445	1,67%	220,04	219,31	225,1125	224,77
13/01/2023	163.445	1,67%	220,04	219,31	225,1125	224,77
12/01/2023	152.332	0,07%	221,72	220,00	223,92	221,08
11/01/2023	168.822	0,79%	218,94	218,1879	222,085	220,92
10/01/2023	157.725	-1,91%	224,24	216,98	224,24	219,18
09/01/2023	165.074	0,22%	222,45	221,67	226,21	223,44
06/01/2023	176.849	2,46%	218,47	217,22	223,14	222,96
05/01/2023	189.006	-0,90%	218,22	217,465	220,40	217,60
04/01/2023	117.520	-0,63%	221,81	218,38	222,255	219,57
03/01/2023	140.507	-1,52%	226,25	220,66	226,25	220,95
02/01/2023	118.549	0,99%	225,00	222,50	225,33	228,95
30/12/2022	118.549	0,99%	225,00	222,50	225,33	228,95