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 >
29/12/2022	118.121	-0,24%	228,19	225,25	228,19	226,70
28/12/2022	143.898	-1,44%	231,74	227,25	232,02	227,25
27/12/2022	104.592	-1,99%	236,25	230,42	238,00	230,56
23/12/2022	21.708	1,16%	234,02	232,5201	236,58	236,55
22/12/2022	133.536	-0,67%	235,08	231,41	235,19	233,83
21/12/2022	184.155	1,05%	235,00	234,02	237,87	235,41
20/12/2022	245.215	-0,43%	233,07	230,075	233,19	232,96
19/12/2022	223.972	-2,55%	240,84	233,83	244,28	233,97
16/12/2022	635.854	-0,72%	240,60	235,58	245,25	240,10
15/12/2022	177.551	-1,14%	242,97	240,81	244,09	241,85
14/12/2022	137.063	0,06%	245,03	243,4024	246,78	244,65
13/12/2022	116.840	-0,35%	246,99	243,285	246,99	244,51
12/12/2022	148.352	0,92%	243,44	242,64	247,0397	245,37
09/12/2022	161.195	-2,21%	248,79	242,89	248,80	243,14
08/12/2022	249.199	0,68%	245,00	243,575	249,9018	248,63
07/12/2022	302.419	7,39%	234,75	229,96	248,425	246,95
06/12/2022	1.065.013	-0,30%	230,78	227,495	231,70	229,96
05/12/2022	785.685	-1,48%	231,87	228,69	232,7332	230,65
02/12/2022	817.117	-0,29%	233,70	232,22	236,72	234,12
01/12/2022	609.425	-3,39%	244,42	234,205	243,32	234,79
30/11/2022	690.986	2,51%	236,34	235,97	243,13	243,02
29/11/2022	613.424	-1,36%	240,74	236,89	241,01	237,06
28/11/2022	401.788	-0,46%	241,44	239,98	243,80	240,39
25/11/2022	218.614	1,04%	241,44	238,43	242,51	241,50
24/11/2022	360.717	-1,13%	241,44	238,81	242,235	239,02
23/11/2022	360.717	-1,13%	241,44	238,81	242,235	239,02
22/11/2022	570.423	1,04%	239,49	238,3476	242,56	241,76
21/11/2022	378.017	-0,30%	239,49	239,33	241,691	239,00
18/11/2022	754.798	1,10%	237,11	238,46	240,91	239,72
17/11/2022	448.892	-1,44%	237,11	234,735	238,98	237,12
16/11/2022	403.823	1,77%	237,11	236,96	241,28	240,59
15/11/2022	376.531	0,67%	236,31	235,01	237,88	236,28
14/11/2022	128.557	0,75%	233,93	233,25	238,46	234,70
11/11/2022	155.587	-2,58%	238,55	232,081	239,445	232,95
10/11/2022	154.628	2,46%	230,84	234,52	239,48	239,13
09/11/2022	94.817	0,11%	230,84	232,04	234,715	233,47
08/11/2022	127.445	1,00%	230,84	230,18	234,35	233,22
07/11/2022	129.891	2,61%	226,45	224,48	231,40	230,82
04/11/2022	121.825	-1,08%	228,12	221,06	228,31	224,76
03/11/2022	119.173	-0,11%	225,31	225,26	228,99	227,21
02/11/2022	165.201	-1,35%	228,21	227,30	233,30	227,45
01/11/2022	138.154	-0,92%	228,21	229,60	232,41	230,56
31/10/2022	149.032	0,75%	228,21	229,82	234,14	232,71
28/10/2022	139.113	1,60%	228,21	225,92	231,78	231,27
27/10/2022	187.503	2,81%	222,26	222,48	228,53	227,64
26/10/2022	112.309	0,82%	215,00	217,03	221,54	221,41
25/10/2022	164.706	0,55%	215,00	216,37	220,27	219,62
24/10/2022	145.428	1,82%	215,00	214,835	220,42	218,43
21/10/2022	111.380	3,11%	207,34	207,12	214,97	214,55
20/10/2022	175.277	-1,08%	210,95	205,10	209,1315	208,25
19/10/2022	135.255	-0,35%	210,95	208,77	212,6279	210,53
18/10/2022	190.539	1,66%	210,00	209,6291	212,46	211,26
17/10/2022	130.610	2,68%	204,68	205,07	208,44	207,81
14/10/2022	174.865	-1,78%	199,01	201,80	207,61	202,38
13/10/2022	175.682	1,74%	199,01	200,5292	207,91	206,05
12/10/2022	95.578	-0,88%	199,01	202,01	205,21	202,52
11/10/2022	137.845	2,52%	199,01	198,89	204,775	204,31
10/10/2022	157.857	-0,45%	200,15	197,61	201,72	199,29
07/10/2022	150.735	-1,53%	204,33	199,20	203,38	200,18
06/10/2022	211.859	0,33%	202,75	202,585	206,18	203,41
05/10/2022	185.793	-0,19%	202,25	200,0004	204,825	202,75
04/10/2022	304.193	-1,82%	206,90	202,05	209,70	203,13
03/10/2022	129.129	2,16%	205,22	201,47	207,73	206,90
30/09/2022	110.436	-0,87%	204,30	202,53	204,98	202,52
29/09/2022	127.815	-0,59%	199,20	201,42	204,77	204,38
28/09/2022	292.198	3,73%	199,20	198,09	206,64	205,60
27/09/2022	145.731	-1,85%	202,07	197,22	203,30	198,20
26/09/2022	141.867	-0,30%	207,04	200,48	203,25	201,93
23/09/2022	202.683	-2,93%	207,04	201,08	207,13	202,54
22/09/2022	122.039	-1,98%	212,36	208,29	211,835	208,65
21/09/2022	100.766	-0,37%	213,76	212,59	216,09	212,86
20/09/2022	92.314	-1,28%	215,78	211,49	216,125	213,66
19/09/2022	108.622	0,71%	214,12	214,06	216,60	216,42
16/09/2022	141.370	0,11%	213,91	212,21	215,725	214,90
15/09/2022	156.058	-0,07%	215,54	213,88	216,07	214,66
14/09/2022	141.611	0,06%	214,76	212,92	216,405	214,82
13/09/2022	191.764	-1,26%	216,04	214,15	220,085	214,70
12/09/2022	210.816	-1,67%	220,50	217,095	221,95	217,44
09/09/2022	178.543	0,56%	222,21	219,82	223,90	221,13
08/09/2022	292.458	-2,54%	214,16	213,69	221,89	215,78
07/09/2022	256.966	3,17%	214,80	214,80	221,63	221,99
06/09/2022	211.685	0,91%	216,45	213,10	217,45	215,18
05/09/2022	118.142	-1,14%	216,48	212,53	217,62	213,24
02/09/2022	118.142	-1,14%	216,48	212,53	217,62	213,24
01/09/2022	97.786	0,90%	213,65	213,065	215,87	215,70
31/08/2022	130.509	-0,42%	214,68	213,125	216,25	213,77
30/08/2022	139.697	-1,28%	218,32	214,31	218,32	214,68
29/08/2022	126.623	0,12%	216,10	212,37	218,56	217,47
26/08/2022	144.443	-0,72%	218,68	216,57	219,20	217,20
25/08/2022	117.785	0,10%	218,75	216,9138	219,195	218,78
24/08/2022	100.151	0,63%	217,74	216,70	218,81	218,50
23/08/2022	184.468	-0,85%	218,54	216,925	220,00	217,14
22/08/2022	127.247	-1,31%	218,91	218,605	222,40	219,00
19/08/2022	200.340	1,67%	218,91	218,585	222,20	222,25
18/08/2022	219.149	2,70%	215,00	214,51	220,00	218,59
17/08/2022	87.491	-0,11%	212,80	211,96	214,235	212,85
16/08/2022	85.693	1,57%	209,39	209,895	214,185	212,90
15/08/2022	87.475	0,56%	208,10	207,02	211,11	209,60
12/08/2022	112.321	0,98%	206,66	206,66	208,87	208,43
11/08/2022	129.838	0,43%	205,98	205,84	208,54	206,40