Tractor Supply Company (TSCO US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	705.054	1,40%	231,83	231,3396	235,19	235,08
08/02/2024	825.999	-0,69%	233,84	230,492	235,01	231,83
07/02/2024	663.222	-0,15%	235,06	233,365	237,10	233,45
06/02/2024	705.338	1,23%	231,63	230,59	234,975	233,79
05/02/2024	959.632	-0,85%	231,63	228,7201	233,86	230,96
02/02/2024	1.346.111	-0,83%	234,56	226,52	234,56	232,94
01/02/2024	2.162.371	4,59%	225,29	221,76	235,41	234,90
31/01/2024	1.505.594	-1,40%	224,65	224,27	228,29	224,60
30/01/2024	778.414	0,64%	224,65	224,32	229,54	227,79
29/01/2024	1.368.519	-0,56%	226,39	225,09	230,32	226,34
26/01/2024	691.692	0,57%	227,43	225,09	228,02	227,62
25/01/2024	942.249	0,13%	226,00	223,64	226,78	226,33
24/01/2024	981.063	-1,04%	229,41	226,025	229,50	226,03
23/01/2024	1.100.887	-1,76%	231,36	226,43	232,13	228,40
22/01/2024	1.145.015	0,62%	231,71	230,495	233,41	232,50
19/01/2024	1.222.004	0,35%	230,56	228,915	233,52	231,06
18/01/2024	801.867	1,20%	228,18	226,38	230,86	230,25
17/01/2024	1.604.195	1,45%	220,78	220,78	227,65	227,53
16/01/2024	1.047.531	0,31%	220,73	220,97	224,35	224,27
15/01/2024	549.016	0,89%	220,73	219,72	224,01	223,57
12/01/2024	549.016	0,89%	220,73	219,72	224,01	223,57
11/01/2024	556.424	0,71%	220,73	219,15	221,81	221,59
10/01/2024	869.175	-0,36%	220,73	219,18	221,39	220,03
09/01/2024	968.501	-1,21%	222,82	219,82	224,53	220,82
08/01/2024	944.022	2,11%	218,20	217,82	223,71	223,53
05/01/2024	1.078.606	1,80%	213,71	213,66	219,525	218,91
04/01/2024	764.804	1,12%	216,48	212,7318	215,98	215,04
03/01/2024	829.392	-1,81%	216,48	211,7575	216,48	212,65
02/01/2024	927.960	0,71%	213,26	212,78	219,66	216,565
29/12/2023	591.529	-0,40%	216,43	214,225	217,005	215,03
28/12/2023	811.094	1,53%	213,17	212,68	217,77	215,90
27/12/2023	513.523	0,91%	210,73	209,00	213,79	212,64
26/12/2023	606.537	-0,56%	211,50	210,62	212,56	210,73
22/12/2023	645.724	0,10%	212,69	211,325	215,32	211,92
21/12/2023	660.763	0,92%	212,26	210,93	213,815	211,70
20/12/2023	1.169.838	-2,94%	213,92	209,64	214,87	209,78
19/12/2023	636.222	0,18%	217,85	215,56	217,53	216,14
18/12/2023	817.971	-0,71%	217,85	213,81	218,1775	215,75
15/12/2023	1.655.363	-3,03%	222,90	216,15	221,0699	217,30
14/12/2023	1.286.799	1,65%	222,90	220,87	225,86	224,10
13/12/2023	594.066	2,40%	215,82	214,18	221,0989	220,46
12/12/2023	527.504	-0,36%	216,34	216,125	216,63	215,30
11/12/2023	935.045	1,89%	212,60	212,49	216,635	216,07
08/12/2023	767.146	1,45%	207,45	209,695	212,77	212,07
07/12/2023	803.575	-0,20%	207,45	207,00	210,02	209,05
06/12/2023	850.276	1,10%	207,45	206,60	211,135	209,46
05/12/2023	705.390	-2,27%	207,44	205,48	208,195	207,19
04/12/2023	898.281	0,92%	209,44	209,01	215,73	212,01
01/12/2023	864.767	3,48%	203,40	203,03	210,23	210,07
30/11/2023	1.032.895	1,41%	200,33	197,91	203,28	203,01
29/11/2023	551.951	0,14%	197,37	200,12	205,37	200,19
28/11/2023	649.748	1,08%	197,37	197,00	201,26	199,92
27/11/2023	878.627	-0,21%	198,66	197,46	199,335	197,78
24/11/2023	301.413	0,09%	198,66	197,53	199,885	197,58
23/11/2023	517.872	0,20%	198,58	198,00	200,48	197,85
22/11/2023	509.344	0,50%	198,58	198,00	200,48	198,44
21/11/2023	706.881	-1,62%	200,00	193,73	200,00	197,45
20/11/2023	769.223	-0,94%	202,03	199,09	202,42	200,71
17/11/2023	661.707	-0,22%	205,01	202,40	205,01	202,61
16/11/2023	805.504	-2,14%	206,74	201,76	206,74	203,06
15/11/2023	1.089.925	0,37%	207,09	206,00	211,07	207,50
14/11/2023	1.245.961	5,42%	198,74	198,74	207,6983	206,73
13/11/2023	1.132.397	-1,23%	197,65	196,04	199,34	196,10
10/11/2023	952.298	1,77%	199,00	193,60	199,19	198,54
09/11/2023	1.014.099	-2,22%	199,00	194,00	199,50	195,08
08/11/2023	690.367	0,16%	199,90	197,77	203,43	199,50
07/11/2023	605.590	-0,03%	199,90	197,5981	199,90	199,185
06/11/2023	683.437	-0,02%	197,51	197,6977	200,195	199,25
03/11/2023	894.533	2,11%	197,51	196,57	200,35	199,28
02/11/2023	768.319	2,41%	192,33	191,88	196,54	195,16
01/11/2023	792.293	-1,04%	191,75	188,075	192,335	190,56
31/10/2023	718.738	0,72%	190,76	190,22	193,22	192,56
30/10/2023	976.390	1,80%	188,09	186,06	191,93	191,19
27/10/2023	888.872	-0,34%	188,09	187,32	192,34	188,155
26/10/2023	2.456.664	-4,69%	187,62	185,49	193,83	188,79
25/10/2023	1.259.576	-0,08%	197,40	196,10	199,30	198,07
24/10/2023	786.320	0,03%	198,67	197,585	200,7947	198,22
23/10/2023	1.135.413	1,49%	194,96	193,58	199,54	198,17
20/10/2023	1.645.868	-3,40%	202,62	194,56	202,62	195,27
19/10/2023	651.671	-2,52%	206,38	201,83	206,545	202,14
18/10/2023	731.456	-0,02%	207,36	205,09	209,22	207,37
17/10/2023	984.969	0,85%	205,34	205,34	209,28	207,41
16/10/2023	805.569	2,46%	194,47	201,35	206,81	205,67
13/10/2023	1.249.114	2,03%	194,47	194,47	201,385	200,74
12/10/2023	1.189.797	-3,70%	203,72	194,79	203,72	196,75
11/10/2023	659.743	-0,35%	205,34	202,72	205,655	204,31
10/10/2023	759.328	0,55%	203,48	202,78	205,7099	205,03
09/10/2023	727.429	-0,28%	204,12	200,36	205,44	203,90
06/10/2023	660.667	-0,34%	204,74	201,83	206,36	204,47
05/10/2023	876.761	-0,41%	203,63	202,305	205,51	205,17
04/10/2023	717.401	1,22%	202,45	203,39	207,01	206,01
03/10/2023	705.124	0,02%	203,82	201,08	204,03	203,53
02/10/2023	843.964	0,22%	203,82	200,11	206,39	203,50
29/09/2023	988.112	-0,18%	206,06	202,135	206,39	203,05
28/09/2023	548.014	0,20%	205,25	202,71	205,585	203,42
27/09/2023	920.154	-0,01%	202,11	200,88	205,13	203,01
26/09/2023	646.199	-1,61%	205,00	202,90	207,06	203,03
25/09/2023	600.660	2,35%	205,00	204,72	207,94	209,86
22/09/2023	542.728	0,23%	206,50	204,63	207,15	205,05
21/09/2023	939.512	-1,43%	206,50	203,40	207,025	204,59