Fastenal Company (FAST)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-0,58%
|
66,69
|
65,95
|
66,99
|
66,42
|
| 17/05/2024 |
1.899.607 |
-0,58%
|
66,69
|
65,95
|
66,99
|
66,42
|
| 16/05/2024 |
1.889.957 |
-0,25%
|
66,93
|
66,231
|
67,02
|
66,81
|
| 15/05/2024 |
1.444.518 |
-0,37%
|
67,42
|
66,79
|
67,77
|
66,98
|
| 14/05/2024 |
1.582.251 |
-0,19%
|
67,42
|
67,07
|
67,79
|
67,23
|
| 13/05/2024 |
1.526.623 |
-0,77%
|
67,70
|
67,07
|
68,20
|
67,36
|
| 10/05/2024 |
1.393.416 |
0,39%
|
67,70
|
67,55
|
68,025
|
67,88
|
| 09/05/2024 |
2.020.099 |
1,26%
|
67,04
|
66,81
|
67,79
|
67,62
|
| 08/05/2024 |
1.769.156 |
0,56%
|
66,12
|
65,9163
|
66,805
|
66,78
|
| 07/05/2024 |
3.078.845 |
-0,49%
|
67,04
|
66,38
|
67,42
|
66,41
|
| 06/05/2024 |
4.058.904 |
-2,47%
|
68,20
|
66,71
|
68,33
|
66,74
|
| 03/05/2024 |
1.715.831 |
0,50%
|
68,50
|
68,02
|
68,95
|
68,43
|
| 02/05/2024 |
2.155.865 |
-0,13%
|
68,57
|
67,465
|
68,57
|
68,09
|
| 01/05/2024 |
2.231.100 |
0,35%
|
67,94
|
67,73
|
68,775
|
68,18
|
| 30/04/2024 |
1.928.763 |
-0,79%
|
68,58
|
67,895
|
68,64
|
67,94
|
| 29/04/2024 |
1.897.433 |
0,46%
|
68,58
|
68,05
|
68,815
|
68,48
|
| 26/04/2024 |
2.008.698 |
0,04%
|
67,75
|
67,68
|
68,60
|
68,17
|
| 25/04/2024 |
1.643.809 |
0,59%
|
67,75
|
66,96
|
68,405
|
68,14
|
| 24/04/2024 |
1.602.222 |
0,92%
|
67,96
|
66,79
|
68,205
|
67,74
|
| 23/04/2024 |
2.332.467 |
0,09%
|
67,96
|
67,46
|
68,14
|
67,51
|
| 22/04/2024 |
1.480.247 |
-0,18%
|
67,81
|
67,20
|
67,95
|
67,45
|
| 19/04/2024 |
2.449.912 |
0,10%
|
67,57
|
67,295
|
68,10
|
67,57
|
| 18/04/2024 |
2.374.737 |
-1,43%
|
68,90
|
67,375
|
68,99
|
67,50
|
| 17/04/2024 |
2.643.296 |
-0,45%
|
71,31
|
67,88
|
69,20
|
68,48
|
| 16/04/2024 |
2.527.564 |
-0,87%
|
71,31
|
68,65
|
69,79
|
68,79
|
| 15/04/2024 |
2.684.164 |
-1,51%
|
71,31
|
69,11
|
71,47
|
69,39
|
| 12/04/2024 |
3.203.951 |
0,82%
|
70,06
|
69,25
|
70,97
|
70,45
|
| 11/04/2024 |
7.428.708 |
-6,50%
|
75,57
|
69,45
|
73,43
|
69,88
|
| 10/04/2024 |
4.115.470 |
-1,53%
|
75,57
|
74,53
|
75,67
|
74,74
|
| 09/04/2024 |
2.714.175 |
0,01%
|
76,24
|
74,68
|
76,575
|
75,90
|
| 08/04/2024 |
2.023.312 |
-0,97%
|
76,32
|
75,82
|
76,66
|
75,89
|
| 05/04/2024 |
2.493.753 |
1,94%
|
75,56
|
75,475
|
76,865
|
76,63
|
| 04/04/2024 |
2.838.661 |
-1,55%
|
76,89
|
75,07
|
77,10
|
75,17
|
| 03/04/2024 |
2.075.293 |
0,07%
|
76,14
|
75,992
|
76,67
|
76,35
|
| 02/04/2024 |
2.240.070 |
-0,38%
|
77,14
|
76,145
|
76,94
|
76,30
|
| 01/04/2024 |
2.014.348 |
-0,71%
|
77,14
|
76,20
|
77,14
|
76,59
|
| 28/03/2024 |
2.065.163 |
-0,18%
|
77,38
|
77,025
|
78,28
|
77,14
|
| 27/03/2024 |
1.829.154 |
0,65%
|
77,15
|
76,62
|
77,51
|
77,28
|
| 26/03/2024 |
1.480.921 |
-0,30%
|
77,15
|
76,75
|
77,47
|
76,78
|
| 25/03/2024 |
1.982.197 |
-1,40%
|
77,87
|
76,71
|
77,96
|
77,01
|
| 22/03/2024 |
1.284.777 |
-0,41%
|
78,61
|
77,835
|
78,645
|
78,10
|
| 21/03/2024 |
2.177.802 |
0,98%
|
77,60
|
77,60
|
79,04
|
78,42
|
| 20/03/2024 |
2.398.899 |
1,90%
|
76,45
|
75,98
|
77,73
|
77,66
|
| 19/03/2024 |
1.366.031 |
0,67%
|
75,60
|
75,405
|
76,31
|
76,21
|
| 18/03/2024 |
2.277.373 |
0,89%
|
75,75
|
75,59
|
76,74
|
75,70
|
| 15/03/2024 |
8.244.269 |
-0,32%
|
75,08
|
74,725
|
75,635
|
75,033
|
| 14/03/2024 |
1.983.612 |
0,31%
|
75,24
|
74,61
|
75,75
|
75,27
|
| 13/03/2024 |
1.772.960 |
-0,29%
|
75,24
|
74,83
|
75,495
|
75,04
|
| 12/03/2024 |
1.592.823 |
1,27%
|
74,46
|
74,29
|
75,44
|
75,26
|
| 11/03/2024 |
2.122.382 |
-1,73%
|
75,63
|
73,695
|
75,655
|
74,32
|
| 08/03/2024 |
2.204.476 |
-0,41%
|
76,13
|
75,56
|
76,59
|
75,63
|
| 07/03/2024 |
2.584.298 |
2,18%
|
74,88
|
74,88
|
76,25
|
75,94
|
| 06/03/2024 |
1.864.316 |
-0,03%
|
74,48
|
73,76
|
75,04
|
74,32
|
| 05/03/2024 |
2.015.214 |
-0,60%
|
74,48
|
74,13
|
75,34
|
74,34
|
| 04/03/2024 |
3.668.963 |
2,68%
|
73,78
|
73,66
|
75,81
|
74,79
|
| 01/03/2024 |
2.111.679 |
-0,23%
|
73,00
|
72,095
|
73,025
|
72,84
|
| 29/02/2024 |
3.298.474 |
-0,75%
|
73,66
|
72,47
|
73,99
|
73,01
|
| 28/02/2024 |
1.446.201 |
0,56%
|
73,15
|
72,85
|
73,60
|
73,56
|
| 27/02/2024 |
2.242.836 |
0,21%
|
73,00
|
72,745
|
73,27
|
73,151
|
| 26/02/2024 |
4.070.587 |
1,14%
|
72,19
|
71,98
|
73,185
|
73,00
|
| 23/02/2024 |
1.720.652 |
0,17%
|
70,86
|
71,615
|
72,27
|
72,18
|
| 22/02/2024 |
3.237.387 |
2,46%
|
70,86
|
70,75
|
72,27
|
72,06
|
| 21/02/2024 |
1.422.078 |
0,36%
|
70,19
|
69,90
|
70,50
|
70,33
|
| 20/02/2024 |
2.028.535 |
-0,23%
|
70,40
|
69,63
|
70,54
|
70,08
|
| 19/02/2024 |
1.469.959 |
0,00%
|
70,30
|
70,08
|
70,67
|
70,24
|
| 16/02/2024 |
1.469.959 |
0,16%
|
70,30
|
70,08
|
70,67
|
70,24
|
| 15/02/2024 |
1.772.478 |
0,03%
|
70,13
|
69,51
|
70,355
|
70,15
|
| 14/02/2024 |
1.911.632 |
1,76%
|
69,33
|
69,17
|
70,18
|
70,13
|
| 13/02/2024 |
2.483.722 |
-1,56%
|
69,37
|
68,455
|
69,565
|
68,92
|
| 12/02/2024 |
1.686.837 |
-0,01%
|
69,89
|
69,665
|
70,269
|
70,01
|
| 09/02/2024 |
1.749.203 |
1,10%
|
69,62
|
69,16
|
70,05
|
70,02
|
| 08/02/2024 |
1.830.036 |
-0,29%
|
69,96
|
69,0001
|
69,71
|
69,26
|
| 07/02/2024 |
2.062.314 |
-0,03%
|
69,96
|
69,40
|
70,335
|
69,46
|
| 06/02/2024 |
1.931.468 |
0,03%
|
69,46
|
68,975
|
69,72
|
69,48
|
| 05/02/2024 |
2.599.770 |
-1,68%
|
70,52
|
69,32
|
70,705
|
69,46
|
| 02/02/2024 |
2.904.160 |
1,16%
|
68,34
|
69,74
|
70,95
|
70,65
|
| 01/02/2024 |
3.076.912 |
2,51%
|
68,34
|
67,975
|
69,83
|
69,94
|
| 31/01/2024 |
6.935.381 |
-0,71%
|
68,34
|
67,91
|
69,06
|
68,23
|
| 30/01/2024 |
1.941.792 |
0,74%
|
68,34
|
68,23
|
69,145
|
69,11
|
| 29/01/2024 |
2.989.384 |
0,29%
|
69,07
|
67,59
|
68,605
|
68,60
|
| 26/01/2024 |
2.641.867 |
-1,17%
|
69,07
|
68,275
|
69,18
|
68,40
|
| 25/01/2024 |
2.618.373 |
0,54%
|
69,16
|
68,675
|
69,565
|
69,21
|
| 24/01/2024 |
2.682.328 |
-0,96%
|
69,86
|
68,62
|
69,989
|
68,84
|
| 23/01/2024 |
2.607.133 |
-0,57%
|
70,02
|
68,895
|
70,08
|
69,51
|
| 22/01/2024 |
3.491.092 |
0,82%
|
69,68
|
68,64
|
69,94
|
69,91
|
| 19/01/2024 |
5.025.974 |
2,08%
|
66,04
|
67,87
|
69,51
|
69,34
|
| 18/01/2024 |
8.544.304 |
7,18%
|
66,04
|
65,43
|
68,6881
|
67,93
|
| 17/01/2024 |
3.126.368 |
-0,61%
|
63,77
|
63,21
|
64,245
|
63,38
|
| 16/01/2024 |
2.859.373 |
0,39%
|
63,00
|
63,255
|
63,825
|
63,77
|
| 15/01/2024 |
2.426.528 |
0,24%
|
63,00
|
62,97
|
63,58
|
63,52
|
| 12/01/2024 |
2.426.528 |
0,24%
|
63,00
|
62,97
|
63,58
|
63,52
|
| 11/01/2024 |
2.800.048 |
0,46%
|
63,00
|
62,59
|
63,42
|
63,37
|
| 10/01/2024 |
2.050.482 |
0,88%
|
62,68
|
62,495
|
63,145
|
63,08
|
| 09/01/2024 |
2.358.179 |
0,10%
|
61,75
|
61,33
|
62,62
|
62,53
|
| 08/01/2024 |
2.588.991 |
0,79%
|
62,17
|
62,01
|
62,545
|
62,47
|
| 05/01/2024 |
2.041.295 |
-0,34%
|
61,92
|
61,655
|
62,27
|
61,98
|
| 04/01/2024 |
2.350.242 |
0,18%
|
62,08
|
61,90
|
62,48
|
62,19
|
| 03/01/2024 |
2.667.248 |
-2,31%
|
63,45
|
62,06
|
63,53
|
62,08
|
| 02/01/2024 |
2.120.097 |
-1,88%
|
64,24
|
62,83
|
64,66
|
63,55
|
| 29/12/2023 |
1.810.118 |
-0,11%
|
64,80
|
64,4913
|
65,10
|
64,77
|
Por favor leia o