Tractor Supply Company (TSCO US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/12/2022	488.263	1,00%	217,05	216,04	220,17	219,52
07/12/2022	430.483	0,10%	216,64	216,29	221,47	217,34
06/12/2022	1.940.978	-1,61%	220,59	214,6301	221,53	217,13
05/12/2022	2.232.274	-1,77%	221,87	219,77	223,3865	220,95
02/12/2022	1.875.059	0,16%	223,65	220,77	225,84	224,95
01/12/2022	2.309.256	-0,96%	228,26	223,20	229,79	224,63
30/11/2022	2.494.441	3,33%	219,27	218,20	226,59	226,31
29/11/2022	1.679.009	-1,29%	221,38	218,40	221,785	219,01
28/11/2022	2.292.858	-0,93%	223,81	221,68	225,44	221,94
25/11/2022	1.013.044	-0,78%	0,00	223,2709	228,03	224,00
23/11/2022	1.953.058	0,99%	224,23	223,36	227,40	225,76
22/11/2022	1.403.981	1,41%	222,37	220,85	224,135	223,54
21/11/2022	2.376.157	0,26%	216,36	216,19	221,505	220,44
18/11/2022	2.994.333	2,76%	217,60	215,60	220,41	219,86
17/11/2022	2.427.228	-2,37%	216,34	211,15	217,99	214,88
16/11/2022	4.257.278	1,34%	212,85	209,56	220,54	219,10
15/11/2022	2.587.828	1,56%	216,06	211,99	217,48	216,09
14/11/2022	1.035.845	0,83%	210,10	209,80	217,30	212,78
11/11/2022	788.215	-0,73%	213,13	207,51	214,45	209,05
10/11/2022	852.177	3,54%	211,35	208,145	215,545	210,59
09/11/2022	605.768	-1,83%	205,86	202,84	208,1011	203,36
08/11/2022	734.007	-0,88%	210,07	205,09	212,96	207,15
07/11/2022	1.119.527	1,14%	205,78	200,94	210,40	208,92
04/11/2022	1.150.963	-2,29%	213,01	202,54	213,13	206,47
03/11/2022	725.409	-0,05%	210,17	209,00	213,99	211,31
02/11/2022	643.976	-3,90%	218,58	211,39	219,58	211,41
01/11/2022	602.948	0,56%	221,19	217,96	222,95	220,53
31/10/2022	856.671	-3,88%	0,00	217,44	222,65	219,77
28/10/2022	569.309	3,29%	0,00	215,7917	224,07	223,10
27/10/2022	704.756	-0,18%	217,18	213,58	218,1375	215,58
26/10/2022	702.658	0,94%	215,39	212,94	220,405	215,96
25/10/2022	935.937	3,11%	207,89	207,59	214,61	214,29
24/10/2022	1.291.586	5,18%	0,00	199,54	210,26	207,83
21/10/2022	1.019.974	4,13%	188,02	187,55	199,455	197,352
20/10/2022	1.412.189	-3,47%	0,00	187,47	198,9999	189,50
19/10/2022	829.740	-3,21%	203,46	195,20	204,27	196,32
18/10/2022	855.718	0,54%	205,00	201,26	206,16	202,80
17/10/2022	703.658	1,53%	200,49	199,76	203,545	201,71
14/10/2022	744.745	-2,08%	205,00	198,28	205,00	198,68
13/10/2022	1.177.937	0,01%	0,00	194,92	204,58	202,90
12/10/2022	1.026.977	1,42%	201,01	199,85	204,66	203,61
11/10/2022	663.743	2,62%	195,63	195,63	202,50	200,76
10/10/2022	378.498	0,52%	0,00	191,92	196,58	195,63
07/10/2022	609.391	2,08%	0,00	193,85	198,83	194,62
06/10/2022	627.754	-0,69%	202,49	199,20	203,51	200,21
05/10/2022	769.086	2,33%	196,29	195,72	203,40	201,59
04/10/2022	752.324	1,94%	195,82	195,76	198,89	197,89
03/10/2022	801.232	4,43%	187,00	186,35	195,92	194,12
30/09/2022	697.087	-0,86%	0,00	181,40	187,62	185,88
29/09/2022	640.142	-2,51%	191,49	186,505	192,03	187,43
28/09/2022	716.154	1,96%	0,00	187,81	192,77	192,26
27/09/2022	1.020.228	1,33%	188,21	186,535	190,84	188,57
26/09/2022	566.127	0,27%	0,00	185,005	188,61	186,09
23/09/2022	719.600	-1,50%	186,76	183,0575	188,25	185,59
22/09/2022	893.018	-0,82%	189,28	186,32	189,41	188,41
21/09/2022	729.482	-0,23%	192,51	189,86	194,28	189,96
20/09/2022	771.777	-1,34%	190,84	187,905	191,53	190,40
19/09/2022	799.768	1,56%	188,86	188,86	193,22	192,98
16/09/2022	647.797	1,10%	186,82	185,28	191,86	190,02
15/09/2022	725.084	-0,56%	189,01	186,05	190,80	187,96
14/09/2022	815.453	-2,38%	194,48	187,585	195,68	189,01
13/09/2022	864.071	-4,46%	200,03	193,23	200,19	193,61
12/09/2022	828.207	0,86%	0,00	200,67	205,4442	202,65
09/09/2022	763.372	0,21%	199,50	199,0001	201,97	200,92
08/09/2022	689.800	1,80%	194,67	193,69	200,01	199,79
07/09/2022	762.707	4,37%	189,23	189,23	196,90	196,26
06/09/2022	704.391	0,00%	0,00	185,40	191,04	188,04
02/09/2022	527.430	-0,29%	190,65	186,15	191,29	187,60
01/09/2022	752.604	1,62%	183,84	183,135	188,26	188,15
31/08/2022	596.638	-1,56%	188,15	185,14	188,89	185,15
30/08/2022	458.334	-1,07%	190,86	186,5674	191,98	188,09
29/08/2022	618.410	-0,49%	189,37	187,53	193,28	190,13
26/08/2022	500.212	-4,63%	200,64	191,07	201,10	191,06
25/08/2022	460.728	0,68%	198,84	197,43	200,435	200,33
24/08/2022	384.070	-0,58%	200,00	198,53	201,57	198,87
23/08/2022	665.964	-0,46%	201,14	198,90	202,24	200,03
22/08/2022	632.715	-1,15%	0,00	200,40	203,00	200,95
19/08/2022	571.459	-0,94%	0,00	200,87	203,97	203,29
18/08/2022	590.107	0,16%	205,00	204,09	206,84	205,21
17/08/2022	655.121	0,08%	204,00	202,37	205,53	204,89
16/08/2022	735.891	3,34%	198,57	198,57	206,70	204,83
15/08/2022	658.319	0,65%	197,43	196,11	199,49	198,21
12/08/2022	435.812	1,04%	196,54	194,27	197,00	196,93
11/08/2022	579.715	1,35%	192,86	192,55	195,29	194,90
10/08/2022	722.936	0,86%	193,62	191,92	196,17	192,30
09/08/2022	544.939	-0,66%	192,73	188,69	192,73	190,67
08/08/2022	683.999	1,36%	190,92	190,30	194,69	191,93
05/08/2022	527.762	0,81%	185,97	185,53	189,669	189,36
04/08/2022	587.786	-1,61%	191,07	187,40	191,665	187,84
03/08/2022	626.670	1,34%	188,79	188,79	192,30	190,92
02/08/2022	717.070	-2,83%	192,97	188,36	193,85	188,40
01/08/2022	666.977	1,26%	191,02	190,42	195,59	193,89
29/07/2022	701.385	0,35%	189,97	188,30	192,27	191,48
28/07/2022	756.632	2,08%	188,60	185,87	192,33	190,81
27/07/2022	802.216	1,79%	184,88	182,47	188,64	186,93
26/07/2022	1.060.172	-5,17%	189,32	182,475	190,73	183,84
25/07/2022	742.444	-0,52%	0,00	191,68	196,825	193,87
22/07/2022	956.293	-1,77%	199,00	192,98	200,695	194,90
21/07/2022	1.582.760	-4,29%	198,42	192,01	200,02	198,42
20/07/2022	886.406	0,82%	206,13	203,92	208,33	207,31