Fastenal Company (FAST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.172.566	-0,43%	55,44	54,68	55,55	55,00
18/05/2023	1.702.495	1,88%	54,30	54,13	55,28	55,24
17/05/2023	1.437.541	1,08%	53,78	53,65	54,35	54,22
16/05/2023	1.162.021	-1,07%	53,95	53,52	54,095	53,64
15/05/2023	1.748.405	-0,96%	54,66	53,835	54,66	54,22
12/05/2023	1.014.519	-0,23%	55,00	54,26	55,32	54,745
11/05/2023	1.311.174	0,51%	54,35	54,07	54,92	54,87
10/05/2023	1.461.034	0,31%	54,89	53,93	55,08	54,63
09/05/2023	1.184.538	0,22%	54,31	53,97	54,68	54,46
08/05/2023	1.269.432	-0,59%	54,50	53,85	54,57	54,34
05/05/2023	1.434.395	1,19%	54,32	54,12	54,72	54,66
04/05/2023	1.998.529	-0,11%	53,97	52,86	54,17	54,02
03/05/2023	1.845.390	-0,50%	54,67	54,005	55,235	54,08
02/05/2023	2.519.362	-0,42%	54,50	53,72	54,595	54,35
01/05/2023	1.807.333	1,37%	54,09	54,09	54,815	54,58
28/04/2023	3.222.251	-0,19%	54,05	53,47	54,32	53,84
27/04/2023	2.413.742	2,84%	52,66	52,66	54,015	53,94
26/04/2023	2.098.911	-1,34%	52,82	52,285	53,19	52,45
25/04/2023	2.207.653	-2,57%	54,60	53,42	54,75	53,51
24/04/2023	2.080.087	0,20%	54,95	54,44	55,13	54,92
21/04/2023	1.988.209	0,39%	54,60	54,42	54,915	54,81
20/04/2023	2.556.980	1,09%	53,76	53,715	54,69	54,60
19/04/2023	1.621.025	0,30%	53,90	53,37	54,02	54,01
18/04/2023	2.099.705	0,58%	53,91	53,16	54,02	53,85
17/04/2023	1.832.162	0,51%	53,67	52,935	54,10	53,54
14/04/2023	3.566.519	1,78%	52,54	52,39	53,90	53,27
13/04/2023	4.784.785	-0,42%	50,87	50,30	52,45	52,34
12/04/2023	2.977.917	-0,19%	53,34	52,475	53,55	52,56
11/04/2023	1.874.031	0,94%	52,47	52,35	53,03	52,66
10/04/2023	1.953.864	1,34%	51,20	51,18	52,35	52,17
06/04/2023	1.945.425	-0,06%	51,22	50,70	51,845	51,48
05/04/2023	2.705.768	-2,83%	52,67	51,22	52,84	51,51
04/04/2023	2.067.481	-1,52%	54,42	52,72	54,51	53,01
03/04/2023	1.427.155	-0,20%	53,74	53,465	54,28	53,83
31/03/2023	1.742.184	2,12%	53,07	52,90	53,98	53,94
30/03/2023	1.312.963	-0,28%	53,40	52,67	53,58	52,82
29/03/2023	1.283.603	0,65%	53,01	52,67	53,14	52,97
28/03/2023	1.060.293	0,54%	52,17	52,17	52,84	52,63
27/03/2023	1.572.464	0,10%	52,55	51,985	52,79	52,35
24/03/2023	1.631.430	1,08%	51,66	51,15	52,43	52,30
23/03/2023	1.670.619	-0,17%	51,87	51,265	52,45	51,74
22/03/2023	1.836.763	-2,47%	52,87	51,81	53,19	51,83
21/03/2023	2.119.409	-0,02%	53,66	52,575	53,74	53,14
20/03/2023	2.394.341	1,94%	52,25	52,18	53,21	53,15
17/03/2023	6.190.967	-0,46%	52,38	51,56	52,41	52,14
16/03/2023	2.048.846	1,59%	51,30	51,05	52,66	52,38
15/03/2023	2.278.774	-1,51%	51,79	50,81	51,90	51,56
14/03/2023	2.224.349	1,26%	52,35	51,81	52,975	52,35
13/03/2023	2.122.266	0,35%	51,17	51,06	52,425	51,70
10/03/2023	2.722.264	-1,11%	52,12	51,30	53,135	51,52
09/03/2023	1.383.621	-1,61%	53,24	51,94	53,29	52,10
08/03/2023	1.256.544	0,65%	52,70	52,42	53,00	52,95
07/03/2023	1.839.129	-1,41%	53,34	52,41	53,48	52,61
06/03/2023	2.225.842	-0,60%	53,88	53,29	54,27	53,36
03/03/2023	2.435.195	1,47%	53,19	52,93	53,7958	53,68
02/03/2023	2.109.524	2,62%	51,44	51,23	52,93	52,90
01/03/2023	1.957.165	-0,02%	51,39	51,14	51,75	51,55
28/02/2023	2.980.652	-0,02%	51,54	51,43	52,125	51,56
27/02/2023	1.314.350	0,64%	51,67	51,405	51,98	51,57
24/02/2023	1.569.922	-0,31%	50,67	50,37	51,34	51,24
23/02/2023	1.578.637	-0,39%	51,76	50,70	51,98	51,40
22/02/2023	1.941.426	0,27%	51,64	51,175	51,81	51,60
21/02/2023	1.762.206	-3,71%	52,90	51,335	52,975	51,46
20/02/2023	2.250.191	0,79%	52,79	52,64	53,66	53,44
17/02/2023	2.250.191	0,79%	52,79	52,64	53,66	53,44
16/02/2023	1.747.916	-0,11%	52,25	52,19	53,43	53,02
15/02/2023	1.550.952	0,65%	52,49	52,18	53,11	53,08
14/02/2023	2.106.553	-0,55%	52,77	52,10	53,21	52,74
13/02/2023	1.441.606	1,77%	52,34	52,17	53,225	53,03
10/02/2023	1.139.628	-0,10%	51,80	51,46	52,285	52,11
09/02/2023	1.720.972	-0,97%	53,04	51,95	53,27	52,16
08/02/2023	1.825.855	-1,52%	53,44	52,48	53,58	52,67
07/02/2023	2.156.704	0,49%	52,90	52,28	53,615	53,48
06/02/2023	1.995.378	-1,81%	53,87	52,92	54,02	53,22
03/02/2023	2.817.775	-1,97%	54,56	53,78	54,84	54,20
02/02/2023	4.841.592	6,53%	52,33	52,19	55,34	55,29
01/02/2023	2.290.719	3,39%	50,06	50,04	52,26	51,90
31/01/2023	3.541.023	2,27%	49,45	49,415	50,59	50,55
30/01/2023	1.838.335	-1,63%	49,85	49,33	50,36	49,43
27/01/2023	1.676.770	1,29%	49,53	49,46	50,535	50,25
26/01/2023	1.823.167	0,28%	49,81	49,16	50,0552	49,61
25/01/2023	1.662.891	-0,22%	49,45	48,54	49,62	49,47
24/01/2023	2.330.946	1,20%	48,98	48,37	49,6575	49,58
23/01/2023	2.256.080	-0,02%	49,10	48,71	49,44	48,99
20/01/2023	4.438.821	4,70%	47,07	46,59	49,14	49,00
19/01/2023	5.438.630	-1,56%	47,45	45,70	48,5774	46,80
18/01/2023	3.366.137	-1,41%	48,22	47,50	48,80	47,54
17/01/2023	2.626.321	-1,23%	48,87	48,07	49,085	48,22
16/01/2023	1.509.154	-0,22%	48,64	48,14	48,875	48,91
13/01/2023	1.509.154	-0,22%	48,64	48,14	48,875	48,91
12/01/2023	2.366.226	-0,16%	49,12	48,26	49,42	49,02
11/01/2023	2.458.623	1,24%	48,81	48,59	49,295	49,10
10/01/2023	1.289.089	1,15%	47,77	47,67	48,53	48,50
09/01/2023	2.402.427	0,71%	47,70	47,55	48,92	47,95
06/01/2023	2.292.351	2,42%	46,77	46,56	47,76	47,4198
05/01/2023	2.840.160	-3,48%	47,70	45,76	47,75	46,30
04/01/2023	1.576.911	1,20%	47,99	47,52	48,40	47,97
03/01/2023	2.412.735	0,17%	47,62	46,86	47,69	47,40
02/01/2023	1.487.454	-1,14%	47,30	46,85	47,47	47,02
30/12/2022	1.487.454	-1,14%	47,30	46,85	47,47	47,02