Fastenal Company (FAST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	2.493.685	2,22%	54,79	54,79	56,47	56,12
05-10-2023	1.646.116	-0,22%	55,23	54,695	55,35	54,90
04-10-2023	1.990.143	1,53%	54,75	53,975	55,08	55,02
03-10-2023	1.862.799	-1,22%	54,75	53,935	55,23	54,19
02-10-2023	1.800.665	0,40%	55,80	54,40	55,05	54,86
29-09-2023	2.180.706	-1,82%	55,80	54,52	55,80	54,64
28-09-2023	2.096.745	1,07%	54,71	55,10	55,95	55,65
27-09-2023	2.268.125	1,10%	54,61	54,60	55,325	55,06
26-09-2023	2.021.622	-0,60%	54,61	54,24	54,81	54,46
25-09-2023	1.447.202	1,07%	54,14	54,14	54,82	54,79
22-09-2023	1.420.304	0,20%	54,18	53,96	54,53	54,21
21-09-2023	1.873.226	-0,33%	54,18	53,83	54,55	54,10
20-09-2023	1.339.081	-0,95%	55,15	54,25	55,2677	54,28
19-09-2023	1.741.149	-0,20%	54,81	54,23	54,955	54,80
18-09-2023	2.002.301	-0,56%	55,23	54,83	55,65	54,91
15-09-2023	3.661.277	0,73%	55,11	54,81	55,25	55,22
14-09-2023	1.745.588	0,22%	55,11	54,67	55,18	54,82
13-09-2023	1.584.775	0,33%	54,35	54,25	54,79	54,70
12-09-2023	1.462.526	-0,15%	54,35	54,32	54,77	54,52
11-09-2023	1.807.916	0,17%	55,82	54,22	54,79	54,60
08-09-2023	2.029.642	-1,50%	55,82	54,345	55,51	54,51
07-09-2023	2.908.681	-0,93%	55,82	54,605	55,545	55,34
06-09-2023	2.176.213	-0,39%	57,28	55,34	56,35	55,86
05-09-2023	2.356.026	-2,10%	57,28	55,975	57,30	56,08
04-09-2023	1.570.154	-0,52%	58,03	56,90	58,13	57,28
01-09-2023	1.570.154	-0,52%	58,03	56,90	58,13	57,28
31-08-2023	1.925.796	-0,35%	57,11	57,53	58,08	57,58
30-08-2023	1.145.394	0,42%	57,11	57,465	57,97	57,78
29-08-2023	1.651.074	0,37%	57,11	56,575	57,66	57,54
28-08-2023	837.648	0,30%	57,54	57,10	57,67	57,33
25-08-2023	1.528.305	1,26%	57,09	56,715	57,445	57,16
24-08-2023	1.567.705	-1,48%	57,09	56,43	57,69	56,45
23-08-2023	1.342.541	0,79%	57,09	56,96	57,4409	57,30
22-08-2023	1.219.779	-0,60%	57,24	56,70	57,47	56,85
21-08-2023	1.465.590	-0,52%	56,89	56,645	57,67	57,19
18-08-2023	1.522.356	0,40%	56,89	56,80	57,61	57,49
17-08-2023	2.638.338	0,39%	57,53	57,06	57,60	57,26
16-08-2023	1.111.097	-0,89%	57,53	57,01	58,11	57,04
15-08-2023	1.296.968	-0,35%	57,53	57,40	57,73	57,55
14-08-2023	1.470.291	0,54%	57,41	57,18	57,81	57,75
11-08-2023	1.516.710	1,16%	56,82	56,775	57,54	57,44
10-08-2023	1.197.619	-0,53%	57,27	56,635	57,58	56,78
09-08-2023	1.737.018	0,67%	56,91	56,52	57,33	57,08
08-08-2023	1.403.458	-0,93%	56,56	55,99	56,79	56,70
07-08-2023	1.915.196	2,05%	56,56	56,56	57,31	57,23
04-08-2023	2.284.303	-1,46%	57,37	55,96	57,37	56,08
03-08-2023	1.953.922	-1,66%	58,52	56,67	57,51	56,91
02-08-2023	1.636.849	-0,81%	58,52	57,725	58,36	57,87
01-08-2023	1.725.010	-0,46%	58,52	58,135	58,825	58,34
31-07-2023	3.273.897	0,31%	58,43	58,09	58,63	58,61
28-07-2023	1.755.700	1,28%	58,50	58,06	58,50	58,43
27-07-2023	2.688.775	-1,44%	58,50	57,275	58,53	57,69
26-07-2023	2.182.167	0,46%	58,20	57,91	58,70	58,53
25-07-2023	1.895.547	0,33%	58,42	58,22	58,939	58,61
24-07-2023	1.876.495	0,48%	58,10	57,785	58,475	58,42
21-07-2023	4.897.691	0,48%	57,97	57,92	58,47	58,14
20-07-2023	2.693.104	1,00%	57,32	56,819	58,095	57,86
19-07-2023	2.526.151	0,88%	56,72	56,55	57,51	57,29
18-07-2023	2.320.942	-0,86%	57,20	56,515	57,5725	56,79
17-07-2023	2.120.567	-0,35%	57,00	57,13	57,89	57,28
14-07-2023	2.846.383	1,38%	57,00	56,30	57,515	57,48
13-07-2023	5.103.058	-3,46%	57,00	56,50	58,53	56,70
12-07-2023	3.550.860	-0,39%	59,35	58,35	59,37	58,73
11-07-2023	2.111.492	0,19%	58,83	58,59	59,32	58,96
10-07-2023	2.050.107	1,69%	57,85	57,85	59,02	58,85
07-07-2023	2.230.689	0,17%	57,85	57,67	58,475	57,87
06-07-2023	1.947.611	-0,82%	57,76	57,16	57,84	57,77
05-07-2023	1.831.046	-0,27%	57,95	57,72	58,455	58,25
04-07-2023	1.169.626	-0,03%	58,76	58,21	58,76	58,97
03-07-2023	1.169.623	-0,59%	58,76	58,21	58,76	58,64
30-06-2023	1.760.036	0,77%	58,97	58,865	59,295	58,99
29-06-2023	1.336.642	0,83%	58,45	57,57	58,565	58,54
28-06-2023	2.039.441	-0,68%	58,45	57,84	58,64	58,06
27-06-2023	1.596.519	1,55%	57,75	57,62	58,575	58,46
26-06-2023	1.435.875	1,20%	56,89	56,89	57,745	57,57
23-06-2023	1.855.034	-0,12%	57,80	56,49	57,10	56,89
22-06-2023	1.810.243	-1,18%	57,80	56,8038	57,82	56,96
21-06-2023	2.537.361	1,57%	56,70	56,37	59,27	57,64
20-06-2023	1.661.526	0,30%	56,47	56,29	56,88	56,75
19-06-2023	3.883.620	0,61%	56,30	56,09	57,14	56,58
16-06-2023	3.883.620	0,61%	56,30	56,09	57,14	56,58
15-06-2023	2.057.001	1,44%	56,11	55,185	56,52	56,24
14-06-2023	1.832.061	-1,23%	56,11	55,075	56,14	55,44
13-06-2023	1.876.507	1,76%	55,55	55,34	56,27	56,13
12-06-2023	1.915.443	0,71%	54,57	54,485	55,28	55,16
09-06-2023	2.499.488	0,55%	54,57	54,13	54,955	54,77
08-06-2023	2.216.366	0,98%	53,94	53,65	54,54	54,47
07-06-2023	3.256.411	-0,04%	53,80	52,88	54,21	53,94
06-06-2023	3.314.107	-2,41%	53,87	53,15	54,47	53,96
05-06-2023	1.969.559	-0,14%	55,62	55,0631	55,805	55,29
02-06-2023	2.225.016	2,73%	54,24	54,06	55,525	55,37
01-06-2023	2.036.294	0,09%	54,24	53,05	54,36	53,90
31-05-2023	1.172.469	-0,47%	55,39	54,775	55,38	53,85
30-05-2023	1.172.469	-0,47%	55,39	54,775	55,38	54,90
29-05-2023	1.459.044	1,53%	53,84	54,41	55,29	55,16
26-05-2023	1.459.044	1,53%	53,84	54,41	55,29	55,16
25-05-2023	1.404.246	0,89%	53,84	53,56	54,45	54,33
24-05-2023	1.028.683	-0,87%	54,39	53,635	54,47	53,85
23-05-2023	1.286.485	-1,93%	55,24	54,26	55,24	54,32
22-05-2023	1.492.338	0,71%	55,12	54,695	55,585	55,39