Tractor Supply Company (TSCO US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	720.504	-1,24%	208,26	207,35	209,59	207,55
19/09/2023	624.979	0,32%	208,26	206,92	210,44	210,15
18/09/2023	743.405	-1,57%	214,49	208,845	212,81	209,49
15/09/2023	1.271.188	-1,43%	214,49	212,25	214,81	212,84
14/09/2023	793.030	0,02%	215,90	213,76	216,06	215,93
13/09/2023	618.603	-0,56%	217,15	214,81	218,32	215,89
12/09/2023	438.919	-0,27%	217,68	216,60	218,655	217,10
11/09/2023	520.456	0,13%	218,88	216,90	219,0325	217,68
08/09/2023	721.878	-0,74%	218,88	216,79	220,04	217,39
07/09/2023	789.487	1,51%	216,89	216,28	220,41	219,00
06/09/2023	805.647	-1,07%	216,89	213,435	217,6525	215,74
05/09/2023	945.269	-1,11%	219,28	216,93	220,03	218,08
04/09/2023	1.045.762	0,92%	219,12	217,365	220,63	220,52
01/09/2023	1.045.762	0,92%	219,12	217,365	220,63	220,52
31/08/2023	1.400.144	-2,00%	221,47	215,90	221,54	218,50
30/08/2023	766.155	0,16%	219,22	221,23	223,33	222,95
29/08/2023	718.625	1,64%	219,22	218,61	223,48	222,59
28/08/2023	1.246.293	2,56%	212,51	213,58	219,67	219,00
25/08/2023	821.164	1,40%	212,51	210,9431	214,82	213,54
24/08/2023	763.100	-1,38%	212,82	211,60	216,10	211,63
23/08/2023	1.106.598	-0,19%	213,37	212,32	216,00	214,59
22/08/2023	1.334.967	-0,29%	219,32	208,62	214,945	215,00
21/08/2023	917.717	-1,69%	219,32	215,33	220,23	215,62
18/08/2023	406.407	0,15%	218,31	218,31	221,03	219,32
17/08/2023	837.102	-0,85%	221,76	218,39	223,04	219,00
16/08/2023	597.179	-0,53%	222,38	220,27	223,049	220,88
15/08/2023	417.304	-0,18%	221,10	220,59	222,68	222,05
14/08/2023	592.924	-0,04%	223,52	220,27	223,40	222,44
11/08/2023	577.762	0,11%	223,52	221,84	224,02	222,52
10/08/2023	594.065	-0,84%	225,52	220,68	226,355	222,27
09/08/2023	521.475	1,08%	221,92	221,485	224,93	224,16
08/08/2023	743.566	-0,46%	222,30	220,25	222,68	221,77
07/08/2023	396.851	0,22%	222,31	222,05	223,52	222,80
04/08/2023	614.783	-2,13%	226,93	221,89	227,52	222,31
03/08/2023	711.735	0,50%	226,93	225,185	230,79	227,14
02/08/2023	820.227	0,81%	223,84	223,01	229,29	226,00
01/08/2023	663.544	0,09%	222,84	222,84	226,6878	224,19
31/07/2023	769.768	0,00%	224,17	221,70	225,545	223,99
28/07/2023	1.023.348	0,18%	225,30	222,77	226,11	223,99
27/07/2023	1.854.880	4,23%	217,63	215,725	226,26	223,59
26/07/2023	963.792	0,85%	213,83	211,94	215,40	214,52
25/07/2023	1.479.709	-0,90%	210,17	208,715	214,295	212,72
24/07/2023	769.938	-0,48%	213,82	213,82	217,32	214,66
21/07/2023	905.952	0,60%	213,82	213,17	217,32	215,69
20/07/2023	1.250.931	1,54%	213,00	210,48	215,46	214,41
19/07/2023	1.070.462	-0,49%	209,93	210,66	215,54	211,16
18/07/2023	1.048.377	0,66%	209,93	209,93	214,14	212,20
17/07/2023	1.376.819	-1,92%	212,50	208,14	213,70	210,81
14/07/2023	818.142	-0,66%	217,16	214,57	218,42	214,94
13/07/2023	768.055	-2,00%	220,00	216,12	220,235	216,36
12/07/2023	658.020	-0,99%	224,92	220,71	225,09	220,78
11/07/2023	966.219	0,77%	221,65	221,54	223,88	222,98
10/07/2023	754.924	2,04%	216,76	216,76	221,29	221,28
07/07/2023	912.460	-0,92%	217,79	216,60	218,99	216,86
06/07/2023	740.208	-0,68%	218,72	218,005	220,935	218,88
05/07/2023	680.194	-0,30%	220,44	217,96	220,58	220,37
04/07/2023	550.851	-0,94%	221,52	217,20	221,70	219,03
03/07/2023	550.829	-1,39%	221,52	217,20	221,70	218,02
30/06/2023	1.120.381	1,69%	218,31	217,04	222,28	221,10
29/06/2023	882.583	0,38%	216,60	214,99	217,60	217,42
28/06/2023	1.310.653	-2,93%	219,00	214,84	219,02	216,60
27/06/2023	674.268	1,86%	219,30	219,265	223,34	223,13
26/06/2023	637.284	0,17%	219,51	218,51	220,4799	219,06
23/06/2023	985.129	-0,43%	219,99	218,41	221,185	218,70
22/06/2023	692.526	-0,37%	221,07	218,32	221,23	219,64
21/06/2023	925.655	1,59%	217,47	215,43	221,26	220,46
20/06/2023	1.337.093	-0,88%	217,47	214,88	218,29	217,01
19/06/2023	1.070.323	-0,80%	222,56	217,87	222,8201	218,93
16/06/2023	1.070.323	-0,80%	222,56	217,87	222,8201	218,93
15/06/2023	963.176	1,22%	217,90	216,74	220,96	220,70
14/06/2023	646.749	0,25%	218,16	217,33	220,00	218,04
13/06/2023	997.331	-0,91%	217,22	216,7375	221,02	217,49
12/06/2023	943.259	1,04%	217,22	214,61	219,61	219,48
09/06/2023	746.146	-1,02%	218,08	216,9994	219,495	217,22
08/06/2023	799.940	0,75%	217,53	217,51	221,06	219,45
07/06/2023	929.272	0,44%	216,86	215,86	218,87	217,81
06/06/2023	1.365.803	4,47%	207,75	207,75	217,03	216,82
05/06/2023	1.026.336	-1,72%	209,25	205,50	210,98	207,55
02/06/2023	987.881	2,36%	208,43	208,03	212,11	211,19
01/06/2023	1.291.708	-1,56%	210,94	205,31	210,98	206,32
31/05/2023	1.173.193	1,82%	211,84	210,64	215,59	209,59
30/05/2023	1.173.193	1,82%	211,84	210,64	215,59	215,35
29/05/2023	1.017.907	-0,63%	211,04	209,42	213,06	211,50
26/05/2023	1.017.907	-0,63%	211,04	209,42	213,06	211,50
25/05/2023	976.691	-2,12%	217,48	212,55	217,62	213,86
24/05/2023	744.243	-0,02%	220,82	216,65	221,16	218,49
23/05/2023	799.875	-1,90%	220,44	218,09	223,84	218,54
22/05/2023	761.727	-0,65%	225,88	222,65	228,325	222,78
19/05/2023	944.509	-2,75%	229,44	223,905	229,44	224,23
18/05/2023	862.159	2,51%	224,91	223,555	230,90	230,56
17/05/2023	876.088	-0,61%	226,20	223,65	226,595	224,91
16/05/2023	1.116.562	-2,26%	227,35	222,10	228,46	226,30
15/05/2023	923.667	-3,50%	239,09	230,40	239,61	231,53
12/05/2023	485.098	-0,79%	241,78	238,71	242,90	239,92
11/05/2023	452.721	-0,84%	244,11	239,135	245,44	241,82
10/05/2023	641.435	0,89%	242,36	241,6101	244,99	243,87
09/05/2023	452.542	0,42%	240,18	239,15	242,09	241,71
08/05/2023	477.594	0,15%	240,49	239,68	243,70	240,70
05/05/2023	660.042	1,48%	236,99	236,99	242,03	240,33
04/05/2023	610.859	-2,67%	243,14	235,99	244,18	236,82