Tractor Supply Company (TSCO US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	490.789	0,56%	240,82	240,45	245,8284	243,31
02/05/2023	853.338	1,26%	238,60	235,895	242,13	241,95
01/05/2023	733.859	0,23%	239,70	237,15	240,62	238,95
28/04/2023	984.594	-0,29%	239,10	234,08	239,10	238,40
27/04/2023	1.442.453	-1,69%	242,00	230,49	242,40	239,09
26/04/2023	723.652	-0,48%	244,00	242,62	245,74	243,19
25/04/2023	869.564	-2,24%	248,51	244,12	249,23	244,37
24/04/2023	632.780	0,56%	247,00	246,43	250,84	249,97
21/04/2023	843.922	-0,17%	249,47	247,70	250,87	248,59
20/04/2023	818.684	0,88%	245,75	245,10	250,41	249,00
19/04/2023	1.047.694	0,66%	245,58	243,38	247,00	246,82
18/04/2023	884.738	1,65%	242,40	241,455	245,33	245,21
17/04/2023	785.405	1,38%	239,45	238,645	241,45	241,24
14/04/2023	507.196	0,80%	236,01	235,77	238,745	237,95
13/04/2023	621.751	1,47%	232,94	232,19	236,755	236,06
12/04/2023	777.112	-3,07%	240,97	232,155	240,97	232,64
11/04/2023	715.308	0,61%	238,21	235,99	242,265	240,00
10/04/2023	793.847	2,49%	234,38	234,38	239,79	241,50
06/04/2023	652.925	0,47%	232,74	229,68	235,89	235,63
05/04/2023	712.236	-2,11%	237,54	232,576	238,89	234,53
04/04/2023	579.732	-0,86%	241,60	237,02	241,98	239,59
03/04/2023	722.087	2,82%	235,62	235,62	242,02	241,66
31/03/2023	745.829	2,02%	231,72	230,50	236,59	235,04
30/03/2023	664.640	-0,02%	230,91	230,10	231,95	230,39
29/03/2023	1.262.404	0,41%	230,43	228,77	231,17	230,44
28/03/2023	656.739	-0,11%	230,50	228,905	231,08	229,51
27/03/2023	685.274	1,13%	227,83	226,64	232,00	229,77
24/03/2023	612.456	0,27%	226,82	224,70	229,07	227,21
23/03/2023	686.989	-0,97%	228,36	224,845	228,84	226,61
22/03/2023	652.912	-2,90%	234,35	228,76	235,075	228,84
21/03/2023	679.053	1,50%	234,00	234,00	236,81	235,67
20/03/2023	763.679	-0,11%	232,99	231,14	234,91	232,19
17/03/2023	788.193	-1,22%	235,80	231,45	236,06	232,44
16/03/2023	730.304	1,69%	231,13	231,13	236,2238	235,32
15/03/2023	766.480	0,77%	228,28	227,95	232,27	231,41
14/03/2023	578.239	0,76%	229,85	226,79	230,46	229,65
13/03/2023	569.287	0,22%	225,34	225,34	230,00	227,75
10/03/2023	741.577	0,15%	226,91	226,04	230,27	227,24
09/03/2023	769.381	-0,67%	229,84	226,645	231,685	226,91
08/03/2023	481.759	-0,04%	228,61	226,89	229,9141	228,45
07/03/2023	621.252	-0,07%	230,36	227,6008	230,69	228,53
06/03/2023	498.003	-0,64%	230,16	228,14	231,8094	228,69
03/03/2023	440.846	0,73%	229,15	227,935	230,275	230,16
02/03/2023	464.303	1,21%	225,00	223,6965	229,01	228,49
01/03/2023	946.381	-3,22%	230,95	224,86	231,34	225,76
28/02/2023	550.505	-0,50%	235,04	233,13	236,13	233,26
27/02/2023	499.424	1,69%	231,61	231,295	234,84	234,43
24/02/2023	639.094	-0,62%	231,05	229,20	231,41	230,54
23/02/2023	956.457	0,08%	232,68	230,38	233,4975	233,00
22/02/2023	595.360	-0,53%	234,46	232,3367	235,92	232,81
21/02/2023	834.583	-1,95%	236,41	233,455	237,21	234,331
20/02/2023	804.313	0,85%	234,91	234,135	239,10	239,00
17/02/2023	804.313	0,85%	234,91	234,135	239,10	239,00
16/02/2023	594.805	-1,10%	236,81	235,70	237,94	236,98
15/02/2023	596.703	0,68%	237,63	236,54	239,66	239,61
14/02/2023	618.227	0,35%	236,00	234,85	238,26	237,99
13/02/2023	787.257	1,79%	234,00	232,77	237,8699	237,17
10/02/2023	618.723	-0,33%	234,13	231,965	234,71	233,00
09/02/2023	626.486	1,09%	231,21	231,21	234,60	233,76
08/02/2023	515.351	-0,64%	231,92	230,89	233,02	231,24
07/02/2023	604.865	0,13%	231,47	226,00	233,35	232,73
06/02/2023	682.063	1,69%	227,99	227,70	232,699	232,42
03/02/2023	700.380	-1,00%	229,39	228,44	232,34	228,60
02/02/2023	773.429	0,38%	232,61	228,62	233,32	230,90
01/02/2023	772.905	0,90%	227,25	224,195	230,93	230,03
31/01/2023	883.179	2,33%	223,65	223,65	228,05	227,99
30/01/2023	907.047	-1,28%	225,63	222,17	226,82	222,79
27/01/2023	932.475	-0,46%	228,45	222,25	229,22	225,67
26/01/2023	1.554.539	6,03%	231,55	217,48	235,36	226,72
25/01/2023	933.324	-0,48%	213,46	210,365	214,22	213,82
24/01/2023	725.108	-0,29%	214,68	211,80	216,72	214,86
23/01/2023	901.553	1,61%	216,74	212,53	217,135	215,48
20/01/2023	1.057.589	0,88%	207,47	206,28	213,26	208,68
19/01/2023	784.108	-3,67%	214,95	206,64	215,79	206,86
18/01/2023	718.648	-1,95%	218,89	214,58	220,28	214,73
17/01/2023	867.239	-0,95%	221,45	218,8825	224,31	218,99
13/01/2023	912.206	-0,33%	219,06	218,69	224,35	220,01
12/01/2023	728.327	-0,39%	223,11	220,43	224,9191	220,74
11/01/2023	734.356	-0,06%	222,73	220,82	224,74	221,60
10/01/2023	721.381	1,96%	217,84	214,425	221,77	221,74
09/01/2023	822.162	-1,88%	220,47	216,675	222,57	217,48
06/01/2023	657.133	0,92%	220,73	220,13	224,74	221,64
05/01/2023	663.408	-0,84%	221,00	218,32	222,00	219,63
04/01/2023	662.887	-0,76%	224,51	220,05	224,91	221,49
03/01/2023	737.329	-0,80%	225,39	221,21	225,93	223,18
30/12/2022	504.947	-0,89%	224,87	223,025	226,105	224,97
29/12/2022	542.946	3,22%	220,99	220,87	227,74	226,98
28/12/2022	517.087	-1,43%	224,00	219,49	225,29	219,90
27/12/2022	710.419	2,78%	217,83	216,15	223,90	223,09
23/12/2022	148.531	0,76%	213,50	212,26	214,76	214,6738
22/12/2022	725.233	-0,56%	212,08	208,81	213,15	213,05
21/12/2022	534.776	1,93%	212,89	210,59	215,36	214,25
20/12/2022	598.214	-0,60%	211,09	207,57	211,3425	210,20
19/12/2022	621.750	0,45%	211,50	210,11	213,09	211,46
16/12/2022	1.193.521	-1,64%	212,01	208,6806	214,58	210,51
15/12/2022	661.849	-0,60%	213,23	210,57	214,75	214,02
14/12/2022	659.654	0,52%	215,90	211,16	216,91	215,32
13/12/2022	716.261	-0,13%	220,31	210,91	220,42	214,20
12/12/2022	619.748	-1,76%	218,93	212,0907	219,33	214,47
09/12/2022	563.250	-0,55%	217,83	216,21	220,915	218,32