Fastenal Company (FAST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.242.836	0,21%	73,00	72,745	73,27	73,151
26/02/2024	4.070.587	1,14%	72,19	71,98	73,185	73,00
23/02/2024	1.720.652	0,17%	70,86	71,615	72,27	72,18
22/02/2024	3.237.387	2,46%	70,86	70,75	72,27	72,06
21/02/2024	1.422.078	0,36%	70,19	69,90	70,50	70,33
20/02/2024	2.028.535	-0,23%	70,40	69,63	70,54	70,08
19/02/2024	1.469.959	0,00%	70,30	70,08	70,67	70,24
16/02/2024	1.469.959	0,16%	70,30	70,08	70,67	70,24
15/02/2024	1.772.478	0,03%	70,13	69,51	70,355	70,15
14/02/2024	1.911.632	1,76%	69,33	69,17	70,18	70,13
13/02/2024	2.483.722	-1,56%	69,37	68,455	69,565	68,92
12/02/2024	1.686.837	-0,01%	69,89	69,665	70,269	70,01
09/02/2024	1.749.203	1,10%	69,62	69,16	70,05	70,02
08/02/2024	1.830.036	-0,29%	69,96	69,0001	69,71	69,26
07/02/2024	2.062.314	-0,03%	69,96	69,40	70,335	69,46
06/02/2024	1.931.468	0,03%	69,46	68,975	69,72	69,48
05/02/2024	2.599.770	-1,68%	70,52	69,32	70,705	69,46
02/02/2024	2.904.160	1,16%	68,34	69,74	70,95	70,65
01/02/2024	3.076.912	2,51%	68,34	67,975	69,83	69,94
31/01/2024	6.935.381	-0,71%	68,34	67,91	69,06	68,23
30/01/2024	1.941.792	0,74%	68,34	68,23	69,145	69,11
29/01/2024	2.989.384	0,29%	69,07	67,59	68,605	68,60
26/01/2024	2.641.867	-1,17%	69,07	68,275	69,18	68,40
25/01/2024	2.618.373	0,54%	69,16	68,675	69,565	69,21
24/01/2024	2.682.328	-0,96%	69,86	68,62	69,989	68,84
23/01/2024	2.607.133	-0,57%	70,02	68,895	70,08	69,51
22/01/2024	3.491.092	0,82%	69,68	68,64	69,94	69,91
19/01/2024	5.025.974	2,08%	66,04	67,87	69,51	69,34
18/01/2024	8.544.304	7,18%	66,04	65,43	68,6881	67,93
17/01/2024	3.126.368	-0,61%	63,77	63,21	64,245	63,38
16/01/2024	2.859.373	0,39%	63,00	63,255	63,825	63,77
15/01/2024	2.426.528	0,24%	63,00	62,97	63,58	63,52
12/01/2024	2.426.528	0,24%	63,00	62,97	63,58	63,52
11/01/2024	2.800.048	0,46%	63,00	62,59	63,42	63,37
10/01/2024	2.050.482	0,88%	62,68	62,495	63,145	63,08
09/01/2024	2.358.179	0,10%	61,75	61,33	62,62	62,53
08/01/2024	2.588.991	0,79%	62,17	62,01	62,545	62,47
05/01/2024	2.041.295	-0,34%	61,92	61,655	62,27	61,98
04/01/2024	2.350.242	0,18%	62,08	61,90	62,48	62,19
03/01/2024	2.667.248	-2,31%	63,45	62,06	63,53	62,08
02/01/2024	2.120.097	-1,88%	64,24	62,83	64,66	63,55
29/12/2023	1.810.118	-0,11%	64,80	64,4913	65,10	64,77
28/12/2023	1.353.400	-0,77%	65,39	64,80	65,39	64,84
27/12/2023	1.535.738	-0,17%	65,64	65,255	65,64	65,34
26/12/2023	919.920	0,17%	65,35	65,295	65,66	65,45
22/12/2023	1.367.291	0,38%	65,35	65,19	65,575	65,34
21/12/2023	1.607.459	0,70%	65,05	64,84	65,415	65,09
20/12/2023	2.247.849	-0,08%	64,87	64,53	65,38	64,64
19/12/2023	1.663.446	0,09%	64,68	64,465	65,03	64,69
18/12/2023	1.819.382	0,73%	64,10	64,10	64,72	64,63
15/12/2023	5.452.436	-0,11%	64,10	63,615	64,265	64,16
14/12/2023	3.124.286	0,30%	64,08	63,02	64,285	64,23
13/12/2023	2.266.138	0,25%	63,52	63,045	64,19	64,04
12/12/2023	2.558.796	0,84%	63,52	63,369	63,93	63,88
11/12/2023	2.891.525	1,70%	62,40	62,37	63,385	63,35
08/12/2023	1.858.243	-0,11%	62,31	62,00	62,47	62,29
07/12/2023	2.295.963	0,37%	62,41	61,895	62,59	62,36
06/12/2023	3.335.474	2,27%	61,05	61,05	62,19	62,13
05/12/2023	1.605.887	0,26%	60,50	60,16	60,91	60,75
04/12/2023	1.258.626	0,25%	59,84	60,32	61,04	60,97
01/12/2023	1.773.226	1,42%	59,84	59,80	60,825	60,82
30/11/2023	2.691.309	0,55%	59,84	59,495	60,17	59,97
29/11/2023	1.176.611	-0,43%	60,13	59,465	60,40	59,64
28/11/2023	1.469.368	-1,72%	60,83	59,835	60,96	59,90
27/11/2023	1.620.527	-0,02%	60,67	60,60	61,045	60,95
24/11/2023	553.397	-0,23%	60,98	60,8252	61,17	60,73
23/11/2023	1.123.043	0,76%	60,98	60,555	61,02	61,16
22/11/2023	1.096.614	0,28%	60,98	60,555	61,02	60,87
21/11/2023	1.370.564	-0,36%	60,98	60,645	61,02	60,70
20/11/2023	1.748.530	0,28%	60,70	60,31	61,07	60,92
17/11/2023	1.656.068	0,15%	60,88	60,54	60,95	60,75
16/11/2023	2.093.293	0,92%	60,22	60,22	60,85	60,66
15/11/2023	2.139.011	-1,46%	61,10	60,031	61,245	60,11
14/11/2023	2.302.056	2,28%	60,24	60,09	61,10	61,00
13/11/2023	1.390.070	-0,62%	59,91	59,535	60,19	59,64
10/11/2023	2.317.888	1,49%	59,52	59,36	60,05	60,01
09/11/2023	1.769.658	-0,22%	59,60	59,04	59,695	59,13
08/11/2023	2.126.211	0,41%	58,56	59,0017	59,60	59,26
07/11/2023	2.030.508	0,51%	58,56	58,46	59,215	59,02
06/11/2023	2.644.724	-1,81%	59,25	58,24	59,255	58,72
03/11/2023	2.805.440	-0,10%	59,10	59,675	60,335	59,80
02/11/2023	2.403.313	1,61%	59,10	59,10	60,335	59,86
01/11/2023	2.634.023	0,98%	58,48	58,04	59,14	58,91
31/10/2023	3.015.837	0,19%	57,93	58,15	58,925	58,34
30/10/2023	2.386.513	1,08%	57,06	57,56	58,50	58,23
27/10/2023	1.301.058	0,79%	57,06	57,06	58,145	57,69
26/10/2023	2.492.723	0,28%	57,14	57,015	57,99	57,24
25/10/2023	2.489.769	-0,26%	57,65	56,41	57,215	57,08
24/10/2023	1.924.306	0,35%	57,65	57,13	58,19	57,58
23/10/2023	1.763.239	-0,40%	57,72	57,33	58,02	57,38
20/10/2023	2.670.778	-1,57%	59,26	57,47	58,83	57,61
19/10/2023	2.392.745	-0,44%	60,00	58,265	59,355	58,53
18/10/2023	2.526.436	-2,12%	60,00	58,75	60,15	58,79
17/10/2023	2.433.274	0,30%	59,83	59,39	60,08	60,06
16/10/2023	3.210.109	-0,40%	60,37	59,40	60,66	59,88
13/10/2023	4.612.183	-0,17%	60,71	59,53	60,9299	60,12
12/10/2023	9.848.592	7,52%	58,70	58,00	60,685	60,22
11/10/2023	3.714.061	0,29%	55,74	55,42	56,145	56,01
10/10/2023	2.737.910	-1,10%	56,00	55,71	56,57	55,85
09/10/2023	2.111.559	0,62%	56,00	56,00	56,77	56,47