Fastenal Company (FAST)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	1.823.537	1,54%	47,25	47,08	47,81	47,56
28-12-2022	1.527.701	-1,37%	47,70	46,825	47,83	46,84
27-12-2022	1.299.803	-0,44%	47,79	47,355	47,9201	47,55
23-12-2022	278.432	0,27%	47,65	47,44	48,04	47,82
22-12-2022	2.097.785	-0,52%	47,60	46,68	47,72	47,69
21-12-2022	1.326.575	0,61%	47,89	47,48	48,04	47,94
20-12-2022	1.891.805	-0,21%	47,65	47,405	47,94	47,65
19-12-2022	2.167.183	-0,25%	48,05	47,32	48,4827	47,75
16-12-2022	5.294.587	-0,21%	47,41	47,25	48,01	47,87
15-12-2022	3.290.311	-3,25%	49,23	47,475	49,35	47,97
14-12-2022	2.744.711	-1,12%	50,32	49,16	50,52	49,58
13-12-2022	3.940.717	-2,96%	53,30	49,55	53,48	50,14
12-12-2022	1.651.959	1,39%	51,26	51,015	51,67	51,67
09-12-2022	2.062.365	-0,41%	51,13	50,845	51,50	50,96
08-12-2022	1.827.143	1,83%	50,47	50,34	51,30	51,17
07-12-2022	1.481.615	0,22%	49,98	49,96	50,87	50,25
06-12-2022	7.938.897	-1,47%	50,98	49,705	51,215	50,14
05-12-2022	6.120.464	-1,05%	51,05	50,13	51,085	50,89
02-12-2022	7.607.871	-0,25%	50,92	50,38	51,62	51,43
01-12-2022	6.300.894	0,10%	51,68	51,04	51,95	51,56
30-11-2022	8.993.926	2,47%	50,15	49,43	51,54	51,51
29-11-2022	5.498.714	-1,80%	52,26	49,82	51,0873	50,27
28-11-2022	3.972.761	-2,19%	52,26	50,985	52,36	51,185
25-11-2022	1.876.877	-0,15%	52,37	52,21	52,51	52,33
24-11-2022	2.777.171	0,04%	52,37	52,205	52,87	52,41
23-11-2022	2.777.171	0,04%	52,37	52,205	52,87	52,41
22-11-2022	3.999.854	0,65%	51,68	51,88	52,93	52,39
21-11-2022	3.680.689	0,76%	51,68	51,42	52,225	52,05
18-11-2022	6.147.360	0,14%	52,13	51,04	52,31	51,66
17-11-2022	4.762.325	-0,33%	51,10	50,12	51,615	51,59
16-11-2022	4.956.037	0,25%	51,63	51,55	52,29	51,76
15-11-2022	5.553.409	-0,20%	52,41	51,15	52,41	51,575
14-11-2022	1.533.241	-0,23%	51,81	51,619	52,615	51,68
11-11-2022	1.349.724	-0,14%	51,82	51,16	51,98	51,80
10-11-2022	2.220.172	6,12%	49,79	50,4648	51,98	51,87
09-11-2022	1.096.281	-1,85%	49,79	48,80	49,97	48,86
08-11-2022	1.520.168	0,42%	49,79	49,13	50,395	49,78
07-11-2022	1.027.265	0,16%	49,79	48,757	49,90	49,5699
04-11-2022	1.604.183	2,61%	48,80	48,46	49,64	49,48
03-11-2022	2.019.588	0,76%	47,48	47,21	49,035	48,3741
02-11-2022	2.300.511	-1,68%	48,84	47,98	50,09	48,01
01-11-2022	1.966.244	1,04%	47,13	48,45	49,15	48,83
31-10-2022	1.258.487	-0,74%	47,13	48,15	48,905	48,33
28-10-2022	1.454.074	3,50%	47,13	47,13	48,82	48,695
27-10-2022	1.405.852	0,81%	46,84	46,61	47,6393	47,05
26-10-2022	1.381.550	-0,47%	46,76	46,3609	47,3255	46,67
25-10-2022	2.064.303	0,88%	46,76	46,51	47,22	47,20
24-10-2022	1.781.141	1,52%	46,52	46,235	47,04	46,79
21-10-2022	2.352.715	1,79%	45,32	45,10	46,17	46,16
20-10-2022	1.329.636	-1,60%	46,23	44,91	46,25	45,345
19-10-2022	1.311.975	-2,95%	47,02	45,515	47,32	46,08
18-10-2022	2.152.707	2,89%	47,02	46,83	47,79	47,43
17-10-2022	2.417.210	5,08%	44,73	44,67	46,20	46,10
14-10-2022	2.805.338	-6,24%	46,53	43,74	46,7999	43,87
13-10-2022	4.065.432	2,45%	46,53	43,74	47,66	46,79
12-10-2022	2.380.811	-1,53%	46,53	45,625	46,97	45,67
11-10-2022	2.461.118	0,46%	46,17	45,89	46,92	46,38
10-10-2022	2.031.654	0,70%	45,85	45,85	46,755	46,17
07-10-2022	1.626.283	-3,23%	46,77	45,605	46,77	45,85
06-10-2022	1.423.721	-1,61%	48,01	47,24	48,30	47,355
05-10-2022	1.897.177	-0,54%	48,39	47,75	48,60	48,13
04-10-2022	2.109.383	2,11%	49,18	47,37	49,18	48,39
03-10-2022	2.027.830	2,93%	46,04	46,04	47,735	47,39
30-09-2022	1.403.519	-1,14%	47,29	45,82	46,69	46,04
29-09-2022	1.364.790	-2,14%	47,29	46,205	47,35	46,57
28-09-2022	2.025.340	1,43%	47,36	46,855	48,015	47,59
27-09-2022	1.673.286	-0,80%	47,51	46,44	47,71	46,92
26-09-2022	2.161.507	-0,88%	47,35	47,11	47,93	47,30
23-09-2022	2.346.990	0,27%	47,35	47,16	48,32	47,72
22-09-2022	2.570.302	0,42%	47,28	47,035	47,90	47,59
21-09-2022	1.813.738	-0,80%	48,31	47,39	49,32	47,39
20-09-2022	1.741.208	-1,36%	48,04	46,785	48,12	47,77
19-09-2022	1.913.643	2,26%	47,28	47,115	48,5854	48,43
16-09-2022	2.126.130	0,28%	46,86	46,46	47,47	47,36
15-09-2022	1.340.152	-1,44%	47,92	47,0075	48,15	47,23
14-09-2022	1.668.677	-0,21%	48,05	47,45	48,26	47,92
13-09-2022	1.970.502	-5,42%	49,86	47,87	50,00	48,02
12-09-2022	1.852.128	-0,84%	51,35	50,44	51,48	50,77
09-09-2022	1.462.054	1,03%	50,89	50,85	51,355	51,20
08-09-2022	1.444.248	-0,82%	50,61	50,00	51,085	50,68
07-09-2022	1.829.009	1,59%	50,51	50,23	51,29	51,10
06-09-2022	1.426.310	-0,34%	51,33	49,88	50,73	50,30
05-09-2022	920.066	-0,94%	51,33	50,045	51,79	50,47
02-09-2022	920.066	-0,94%	51,33	50,045	51,79	50,47
01-09-2022	1.658.777	1,23%	50,18	50,01	51,05	50,95
31-08-2022	1.356.687	-0,38%	50,84	50,19	51,20	50,33
30-08-2022	1.551.683	-0,96%	51,12	50,04	51,17	50,52
29-08-2022	900.375	0,10%	50,63	50,46	51,40	51,01
26-08-2022	1.281.652	-4,43%	53,31	50,865	53,40	50,96
25-08-2022	1.007.645	0,59%	53,29	52,77	53,405	53,32
24-08-2022	810.854	0,40%	53,05	52,60	53,28	53,00
23-08-2022	1.448.602	-1,62%	53,53	52,745	53,81	52,79
22-08-2022	1.558.612	-2,81%	55,04	53,55	54,89	53,66
19-08-2022	1.356.558	-1,06%	55,90	54,81	55,51	55,21
18-08-2022	1.230.891	0,18%	55,90	55,53	56,05	55,80
17-08-2022	1.236.220	-0,62%	55,73	55,36	55,96	55,70
16-08-2022	1.160.721	-0,07%	55,78	55,70	56,65	56,07
15-08-2022	1.018.310	0,59%	54,63	55,56	56,2399	56,11
12-08-2022	1.316.624	2,24%	54,63	54,60	55,81	55,78
11-08-2022	1.844.799	0,24%	54,31	54,32	55,12	54,56