Fastenal Company (FAST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.824.056 |
1,07%
|
69,19
|
68,75
|
70,38
|
69,7702
|
| 16/07/2024 |
1.579.475 |
1,77%
|
68,21
|
67,73
|
69,345
|
69,03
|
| 15/07/2024 |
1.942.214 |
3,65%
|
65,40
|
65,07
|
68,30
|
67,83
|
| 12/07/2024 |
2.639.940 |
1,98%
|
67,75
|
65,07
|
67,75
|
65,44
|
| 11/07/2024 |
1.852.180 |
1,04%
|
64,01
|
63,99
|
64,77
|
64,17
|
| 10/07/2024 |
1.581.107 |
1,52%
|
62,59
|
62,55
|
63,62
|
63,51
|
| 09/07/2024 |
1.320.603 |
-0,43%
|
62,94
|
62,035
|
62,98
|
62,56
|
| 08/07/2024 |
1.179.418 |
-0,52%
|
63,09
|
62,58
|
63,57
|
62,83
|
| 05/07/2024 |
1.193.945 |
0,75%
|
62,59
|
62,19
|
63,17
|
63,16
|
| 04/07/2024 |
650.196 |
0,00%
|
62,93
|
62,55
|
63,16
|
62,69
|
| 03/07/2024 |
650.196 |
-0,11%
|
62,93
|
62,55
|
63,16
|
62,69
|
| 02/07/2024 |
1.199.878 |
1,08%
|
61,85
|
61,36
|
62,90
|
62,76
|
| 01/07/2024 |
977.536 |
-1,19%
|
63,28
|
62,04
|
63,47
|
62,09
|
| 28/06/2024 |
2.946.474 |
-0,77%
|
63,39
|
62,71
|
64,04
|
62,84
|
| 27/06/2024 |
1.096.322 |
-0,13%
|
63,30
|
63,17
|
63,83
|
63,33
|
| 26/06/2024 |
1.269.978 |
-1,58%
|
64,26
|
63,38
|
64,26
|
63,41
|
| 25/06/2024 |
1.123.299 |
-0,94%
|
64,80
|
63,98
|
65,12
|
64,43
|
| 24/06/2024 |
1.126.790 |
-0,46%
|
65,49
|
65,00
|
65,84
|
65,04
|
| 21/06/2024 |
3.762.803 |
0,34%
|
65,35
|
64,59
|
65,45
|
65,34
|
| 20/06/2024 |
1.147.788 |
0,26%
|
65,00
|
64,47
|
65,29
|
65,12
|
| 19/06/2024 |
1.265.704 |
0,00%
|
64,92
|
64,20
|
65,025
|
64,95
|
| 18/06/2024 |
1.265.704 |
3,01%
|
64,92
|
64,20
|
65,025
|
64,95
|
| 17/06/2024 |
2.238.374 |
2,16%
|
63,04
|
62,8009
|
64,56
|
64,41
|
| 14/06/2024 |
2.488.326 |
-1,93%
|
63,31
|
61,8724
|
63,31
|
63,05
|
| 13/06/2024 |
1.321.451 |
-0,37%
|
63,83
|
63,60
|
64,41
|
64,29
|
| 12/06/2024 |
1.104.539 |
1,99%
|
63,80
|
63,69
|
64,66
|
64,53
|
| 11/06/2024 |
2.554.582 |
-0,17%
|
63,53
|
62,80
|
63,29
|
63,27
|
| 10/06/2024 |
2.304.160 |
-0,80%
|
63,53
|
63,18
|
63,955
|
63,38
|
| 07/06/2024 |
1.303.640 |
-0,19%
|
64,16
|
63,44
|
64,565
|
63,89
|
| 06/06/2024 |
2.163.397 |
-1,81%
|
64,34
|
63,25
|
64,41
|
64,01
|
| 05/06/2024 |
1.408.001 |
1,32%
|
64,34
|
63,89
|
65,3166
|
65,19
|
| 04/06/2024 |
1.904.611 |
0,05%
|
64,08
|
63,87
|
64,87
|
64,34
|
| 03/06/2024 |
2.773.940 |
-2,53%
|
65,91
|
63,79
|
66,005
|
64,31
|
| 31/05/2024 |
7.712.163 |
1,73%
|
64,91
|
64,34
|
65,99
|
65,98
|
| 30/05/2024 |
2.361.839 |
0,64%
|
64,65
|
64,17
|
64,89
|
64,86
|
| 29/05/2024 |
2.421.908 |
-0,48%
|
64,17
|
63,86
|
64,68
|
64,45
|
| 28/05/2024 |
1.646.279 |
-1,91%
|
65,76
|
64,61
|
65,92
|
64,76
|
| 27/05/2024 |
863.674 |
0,00%
|
65,92
|
65,50
|
66,27
|
66,02
|
| 24/05/2024 |
863.674 |
-0,96%
|
65,92
|
65,50
|
66,27
|
66,02
|
| 23/05/2024 |
1.729.504 |
-1,29%
|
66,80
|
65,52
|
66,90
|
65,80
|
| 22/05/2024 |
2.505.252 |
0,53%
|
66,19
|
66,13
|
66,87
|
66,66
|
| 21/05/2024 |
1.656.885 |
-0,53%
|
66,41
|
65,90
|
66,66
|
66,31
|
| 20/05/2024 |
1.545.825 |
0,36%
|
66,42
|
66,26
|
66,72
|
66,66
|
| 17/05/2024 |
1.899.607 |
-0,58%
|
66,69
|
65,95
|
66,99
|
66,42
|
| 16/05/2024 |
1.889.957 |
-0,25%
|
66,93
|
66,231
|
67,02
|
66,81
|
| 15/05/2024 |
1.444.518 |
-0,37%
|
67,42
|
66,79
|
67,77
|
66,98
|
| 14/05/2024 |
1.582.251 |
-0,19%
|
67,42
|
67,07
|
67,79
|
67,23
|
| 13/05/2024 |
1.526.623 |
-0,77%
|
67,70
|
67,07
|
68,20
|
67,36
|
| 10/05/2024 |
1.393.416 |
0,39%
|
67,70
|
67,55
|
68,025
|
67,88
|
| 09/05/2024 |
2.020.099 |
1,26%
|
67,04
|
66,81
|
67,79
|
67,62
|
| 08/05/2024 |
1.769.156 |
0,56%
|
66,12
|
65,9163
|
66,805
|
66,78
|
| 07/05/2024 |
3.078.845 |
-0,49%
|
67,04
|
66,38
|
67,42
|
66,41
|
| 06/05/2024 |
4.058.904 |
-2,47%
|
68,20
|
66,71
|
68,33
|
66,74
|
| 03/05/2024 |
1.715.831 |
0,50%
|
68,50
|
68,02
|
68,95
|
68,43
|
| 02/05/2024 |
2.155.865 |
-0,13%
|
68,57
|
67,465
|
68,57
|
68,09
|
| 01/05/2024 |
2.231.100 |
0,35%
|
67,94
|
67,73
|
68,775
|
68,18
|
| 30/04/2024 |
1.928.763 |
-0,79%
|
68,58
|
67,895
|
68,64
|
67,94
|
| 29/04/2024 |
1.897.433 |
0,46%
|
68,58
|
68,05
|
68,815
|
68,48
|
| 26/04/2024 |
2.008.698 |
0,04%
|
67,75
|
67,68
|
68,60
|
68,17
|
| 25/04/2024 |
1.643.809 |
0,59%
|
67,75
|
66,96
|
68,405
|
68,14
|
| 24/04/2024 |
1.602.222 |
0,92%
|
67,96
|
66,79
|
68,205
|
67,74
|
| 23/04/2024 |
2.332.467 |
0,09%
|
67,96
|
67,46
|
68,14
|
67,51
|
| 22/04/2024 |
1.480.247 |
-0,18%
|
67,81
|
67,20
|
67,95
|
67,45
|
| 19/04/2024 |
2.449.912 |
0,10%
|
67,57
|
67,295
|
68,10
|
67,57
|
| 18/04/2024 |
2.374.737 |
-1,43%
|
68,90
|
67,375
|
68,99
|
67,50
|
| 17/04/2024 |
2.643.296 |
-0,45%
|
71,31
|
67,88
|
69,20
|
68,48
|
| 16/04/2024 |
2.527.564 |
-0,87%
|
71,31
|
68,65
|
69,79
|
68,79
|
| 15/04/2024 |
2.684.164 |
-1,51%
|
71,31
|
69,11
|
71,47
|
69,39
|
| 12/04/2024 |
3.203.951 |
0,82%
|
70,06
|
69,25
|
70,97
|
70,45
|
| 11/04/2024 |
7.428.708 |
-6,50%
|
75,57
|
69,45
|
73,43
|
69,88
|
| 10/04/2024 |
4.115.470 |
-1,53%
|
75,57
|
74,53
|
75,67
|
74,74
|
| 09/04/2024 |
2.714.175 |
0,01%
|
76,24
|
74,68
|
76,575
|
75,90
|
| 08/04/2024 |
2.023.312 |
-0,97%
|
76,32
|
75,82
|
76,66
|
75,89
|
| 05/04/2024 |
2.493.753 |
1,94%
|
75,56
|
75,475
|
76,865
|
76,63
|
| 04/04/2024 |
2.838.661 |
-1,55%
|
76,89
|
75,07
|
77,10
|
75,17
|
| 03/04/2024 |
2.075.293 |
0,07%
|
76,14
|
75,992
|
76,67
|
76,35
|
| 02/04/2024 |
2.240.070 |
-0,38%
|
77,14
|
76,145
|
76,94
|
76,30
|
| 01/04/2024 |
2.014.348 |
-0,71%
|
77,14
|
76,20
|
77,14
|
76,59
|
| 28/03/2024 |
2.065.163 |
-0,18%
|
77,38
|
77,025
|
78,28
|
77,14
|
| 27/03/2024 |
1.829.154 |
0,65%
|
77,15
|
76,62
|
77,51
|
77,28
|
| 26/03/2024 |
1.480.921 |
-0,30%
|
77,15
|
76,75
|
77,47
|
76,78
|
| 25/03/2024 |
1.982.197 |
-1,40%
|
77,87
|
76,71
|
77,96
|
77,01
|
| 22/03/2024 |
1.284.777 |
-0,41%
|
78,61
|
77,835
|
78,645
|
78,10
|
| 21/03/2024 |
2.177.802 |
0,98%
|
77,60
|
77,60
|
79,04
|
78,42
|
| 20/03/2024 |
2.398.899 |
1,90%
|
76,45
|
75,98
|
77,73
|
77,66
|
| 19/03/2024 |
1.366.031 |
0,67%
|
75,60
|
75,405
|
76,31
|
76,21
|
| 18/03/2024 |
2.277.373 |
0,89%
|
75,75
|
75,59
|
76,74
|
75,70
|
| 15/03/2024 |
8.244.269 |
-0,32%
|
75,08
|
74,725
|
75,635
|
75,033
|
| 14/03/2024 |
1.983.612 |
0,31%
|
75,24
|
74,61
|
75,75
|
75,27
|
| 13/03/2024 |
1.772.960 |
-0,29%
|
75,24
|
74,83
|
75,495
|
75,04
|
| 12/03/2024 |
1.592.823 |
1,27%
|
74,46
|
74,29
|
75,44
|
75,26
|
| 11/03/2024 |
2.122.382 |
-1,73%
|
75,63
|
73,695
|
75,655
|
74,32
|
| 08/03/2024 |
2.204.476 |
-0,41%
|
76,13
|
75,56
|
76,59
|
75,63
|
| 07/03/2024 |
2.584.298 |
2,18%
|
74,88
|
74,88
|
76,25
|
75,94
|
| 06/03/2024 |
1.864.316 |
-0,03%
|
74,48
|
73,76
|
75,04
|
74,32
|
| 05/03/2024 |
2.015.214 |
-0,60%
|
74,48
|
74,13
|
75,34
|
74,34
|
| 04/03/2024 |
3.668.963 |
2,68%
|
73,78
|
73,66
|
75,81
|
74,79
|
| 01/03/2024 |
2.111.679 |
-0,23%
|
73,00
|
72,095
|
73,025
|
72,84
|
| 29/02/2024 |
3.298.474 |
-0,75%
|
73,66
|
72,47
|
73,99
|
73,01
|
| 28/02/2024 |
1.446.201 |
0,56%
|
73,15
|
72,85
|
73,60
|
73,56
|
Por favor leia o