Tractor Supply Company (TSCO US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	799.522	0,00%	272,19	268,63	275,99	270,00
28/06/2024	799.522	0,92%	272,19	268,63	275,99	270,00
27/06/2024	1.015.051	0,21%	265,55	265,51	268,87	267,55
26/06/2024	656.016	0,92%	264,55	263,11	269,41	267,00
25/06/2024	1.043.732	-4,62%	275,70	262,50	275,70	264,56
24/06/2024	454.958	-1,49%	280,76	275,405	285,40	277,37
21/06/2024	1.063.585	0,48%	278,89	278,89	284,58	281,56
20/06/2024	637.575	-3,36%	289,94	279,94	289,94	280,23
19/06/2024	467.497	0,00%	289,49	286,94	290,38	289,98
18/06/2024	467.497	3,47%	289,49	286,94	290,38	289,98
17/06/2024	634.672	3,32%	279,03	278,79	290,07	289,55
14/06/2024	561.560	-0,44%	280,89	277,77	282,25	280,25
13/06/2024	660.058	0,56%	280,89	277,50	282,30	281,48
12/06/2024	524.641	0,58%	280,00	276,415	280,85	279,91
11/06/2024	890.565	1,71%	269,35	271,54	278,98	278,30
10/06/2024	369.792	0,99%	269,35	269,4604	273,90	273,62
07/06/2024	639.481	0,43%	269,35	268,845	272,82	270,93
06/06/2024	484.303	-0,23%	269,31	268,18	270,67	269,76
05/06/2024	758.627	0,25%	269,95	267,65	270,56	270,37
04/06/2024	745.106	0,80%	265,43	265,373	273,37	269,71
03/06/2024	1.390.409	-6,22%	280,42	262,665	281,32	267,56
31/05/2024	447.117	1,60%	281,62	278,83	285,49	285,29
30/05/2024	443.856	-0,08%	282,50	280,53	283,71	280,80
29/05/2024	407.955	-0,30%	280,79	278,09	281,36	281,02
28/05/2024	652.936	-0,05%	281,43	279,635	282,25	281,86
27/05/2024	299.368	0,00%	282,94	280,52	283,00	282,00
24/05/2024	299.368	-0,27%	282,94	280,52	283,00	282,00
23/05/2024	544.191	0,18%	283,40	280,30	285,63	283,26
22/05/2024	408.502	-1,02%	284,91	281,40	286,81	282,76
21/05/2024	1.137.166	0,58%	285,46	282,59	287,78	285,68
20/05/2024	772.674	-0,57%	286,36	281,38	287,89	284,04
17/05/2024	1.680.358	3,43%	276,92	274,09	286,13	285,67
16/05/2024	487.811	0,09%	274,41	274,41	278,56	276,21
15/05/2024	441.602	0,53%	273,67	273,41	276,38	275,96
14/05/2024	655.264	1,04%	272,61	271,26	276,025	274,50
13/05/2024	632.352	0,09%	272,60	270,005	273,375	271,67
10/05/2024	649.615	0,64%	269,78	268,38	272,20	271,43
09/05/2024	376.363	1,14%	270,07	266,00	270,45	269,70
08/05/2024	433.894	-1,29%	270,07	266,18	269,03	266,65
07/05/2024	460.508	0,22%	270,07	268,40	272,905	270,13
06/05/2024	439.925	-0,25%	270,44	267,70	271,15	269,54
03/05/2024	774.977	1,32%	267,94	266,47	271,85	270,21
02/05/2024	863.670	-1,65%	272,64	266,175	271,14	266,70
01/05/2024	1.057.235	-0,70%	272,64	267,42	274,41	271,17
30/04/2024	531.099	-1,73%	264,66	272,416	279,38	273,08
29/04/2024	653.799	1,45%	264,66	271,78	278,1575	277,88
26/04/2024	979.504	3,26%	264,66	264,03	274,66	273,90
25/04/2024	1.353.524	2,76%	258,10	251,26	266,04	265,26
24/04/2024	843.752	0,85%	255,00	251,00	258,32	258,13
23/04/2024	738.840	1,02%	255,00	254,4069	259,60	255,96
22/04/2024	746.567	0,23%	255,52	252,70	255,225	253,38
19/04/2024	851.576	2,20%	248,11	248,11	253,37	252,79
18/04/2024	469.960	-0,02%	249,72	246,11	250,145	247,35
17/04/2024	727.088	1,04%	247,79	245,38	248,32	247,39
16/04/2024	721.525	1,19%	247,79	243,185	246,57	244,84
15/04/2024	692.091	-1,19%	247,79	241,52	248,76	241,97
12/04/2024	714.373	-2,12%	247,79	244,18	248,59	244,89
11/04/2024	879.309	-1,23%	254,74	246,76	254,035	250,19
10/04/2024	681.382	0,04%	252,51	246,70	253,91	253,30
09/04/2024	472.701	1,45%	252,51	248,11	253,71	253,19
08/04/2024	684.367	-1,16%	252,51	249,44	254,21	249,57
05/04/2024	928.483	-0,01%	252,51	250,72	254,30	252,49
04/04/2024	705.265	0,15%	255,51	251,07	255,86	252,51
03/04/2024	496.592	-1,85%	258,00	251,94	258,085	252,14
02/04/2024	597.579	-0,52%	258,00	254,295	258,83	256,89
01/04/2024	589.257	-1,33%	261,77	257,43	263,015	258,24
28/03/2024	332.255	0,49%	261,77	259,46	263,0862	261,72
27/03/2024	619.972	0,92%	259,59	258,02	260,89	260,44
26/03/2024	417.575	-0,24%	258,69	257,08	259,77	258,06
25/03/2024	495.258	-1,63%	262,49	258,53	263,9774	258,68
22/03/2024	935.325	-1,20%	265,36	261,68	266,01	262,97
21/03/2024	773.062	3,56%	256,00	256,00	268,02	266,17
20/03/2024	632.761	0,25%	257,17	253,03	257,4599	257,02
19/03/2024	658.987	0,25%	258,55	255,19	258,47	256,37
18/03/2024	408.892	-0,56%	258,55	254,07	258,74	255,72
15/03/2024	907.542	1,29%	252,75	252,21	259,619	257,15
14/03/2024	746.860	0,08%	250,26	249,77	256,37	253,87
13/03/2024	746.707	1,60%	250,26	249,79	256,20	253,67
12/03/2024	430.351	0,32%	250,26	248,34	252,17	249,68
11/03/2024	382.347	-0,64%	250,26	246,14	250,26	248,89
08/03/2024	338.797	0,56%	250,99	248,47	251,53	250,49
07/03/2024	512.498	-0,63%	250,99	247,00	251,99	249,09
06/03/2024	482.202	1,13%	252,58	247,06	250,90	250,66
05/03/2024	665.765	-2,13%	249,77	247,63	253,33	247,86
04/03/2024	533.691	0,33%	249,77	248,25	253,33	253,26
01/03/2024	700.722	-0,75%	254,48	250,25	254,265	252,42
29/02/2024	734.111	0,68%	254,48	251,34	255,64	254,32
28/02/2024	445.468	0,56%	250,00	250,00	253,52	252,60
27/02/2024	1.129.476	3,50%	242,68	243,40	252,66	251,20
26/02/2024	1.000.282	-0,15%	242,68	242,5395	246,765	242,71
23/02/2024	677.910	1,87%	239,94	239,15	243,52	243,07
22/02/2024	712.113	1,84%	236,81	234,48	240,005	239,71
21/02/2024	388.575	-0,44%	236,81	233,8204	236,81	235,38
20/02/2024	531.655	-0,03%	235,21	235,21	237,4599	236,42
19/02/2024	300.458	0,00%	236,59	235,86	238,57	236,49
16/02/2024	300.458	0,43%	236,59	235,86	238,57	236,49
15/02/2024	495.818	0,92%	236,72	236,26	239,13	237,66
14/02/2024	774.032	0,93%	232,06	230,935	235,86	235,49
13/02/2024	826.612	-1,22%	232,06	230,32	234,925	233,32
12/02/2024	813.108	0,48%	231,83	234,46	237,415	236,21