BiG | O banco que entende os seus valores.

Fastenal Company (FAST)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	3.920.752	0,63%	46,04	45,48	46,585	46,33
27/02/2026	3.204.186	0,80%	45,85	45,24	46,305	46,04
26/02/2026	3.293.642	2,35%	45,29	44,7968	45,71	45,68
25/02/2026	4.545.715	-1,91%	45,77	44,51	45,77	44,63
24/02/2026	4.004.143	0,91%	45,31	45,01	45,645	45,46
23/02/2026	3.458.950	-2,53%	45,25	44,955	46,355	45,05
20/02/2026	7.907.511	0,02%	46,00	44,855	46,80	46,22
19/02/2026	3.681.036	0,50%	45,965	45,715	46,38	46,21
18/02/2026	3.614.422	0,64%	45,48	45,32	46,12	45,98
17/02/2026	4.007.451	-1,55%	47,0993	45,65	47,0993	45,69
13/02/2026	6.535.549	1,91%	45,50	45,03	46,52	46,41
12/02/2026	5.361.469	-3,15%	47,00	45,4501	47,83	45,54
11/02/2026	3.047.707	0,78%	46,98	46,61	47,54	47,02
10/02/2026	3.158.834	0,30%	46,53	46,34	46,85	46,66
09/02/2026	5.443.033	-3,04%	47,60	46,3975	47,72	46,52
06/02/2026	3.471.556	0,84%	47,75	47,40	48,23	47,98
05/02/2026	7.616.199	-1,97%	47,51	46,759	48,28	47,33
04/02/2026	9.291.544	4,19%	46,76	46,46	48,445	48,28
03/02/2026	9.144.774	3,44%	44,71	44,59	46,51	46,34
02/02/2026	5.621.591	3,32%	43,36	42,785	44,89	44,80
30/01/2026	2.917.485	-0,02%	42,87	42,74	43,39	43,36
29/01/2026	5.548.758	-0,14%	43,60	43,075	44,13	43,32
28/01/2026	2.679.441	-0,75%	44,02	43,38	44,10	43,38
27/01/2026	3.452.853	0,50%	43,7913	43,38	44,01	43,95
26/01/2026	3.933.984	-0,37%	43,90	43,39	44,81	43,73
23/01/2026	5.823.797	-1,99%	44,63	43,84	44,91	43,89
22/01/2026	5.301.132	0,38%	44,93	44,185	44,94	44,78
21/01/2026	6.565.599	4,67%	42,63	42,47	44,81	44,61
20/01/2026	10.865.273	-2,56%	41,00	40,91	42,795	42,62
16/01/2026	9.122.188	0,48%	43,52	43,23	44,015	43,74
15/01/2026	7.689.845	2,62%	42,5896	41,22	43,63	43,53
14/01/2026	5.718.491	-0,02%	42,24	41,83	42,65	42,42
13/01/2026	7.282.378	1,94%	41,70	41,485	42,51	42,42
12/01/2026	5.950.827	-0,67%	41,91	41,56	42,26	41,70
09/01/2026	4.983.791	0,43%	41,7957	41,70	42,38	41,98
08/01/2026	5.807.055	2,93%	40,60	40,2501	42,21	41,80
07/01/2026	8.704.627	-2,24%	41,09	40,26	41,24	40,61
06/01/2026	3.227.822	0,95%	41,04	40,75	41,80	41,54
05/01/2026	4.934.195	1,76%	40,45	40,26	41,495	41,15
02/01/2026	6.208.059	0,77%	40,3901	39,8566	40,69	40,44
31/12/2025	3.862.103	-1,81%	40,87	40,08	40,89	40,13
30/12/2025	3.818.783	-1,02%	41,29	40,13	41,46	40,13
29/12/2025	2.937.535	-0,65%	41,56	41,27	41,72	41,29
26/12/2025	1.863.231	-0,65%	41,30	41,30	41,9111	41,56
24/12/2025	1.037.768	0,26%	41,54	41,46	41,94	41,83
23/12/2025	3.819.920	-0,07%	41,62	41,62	41,865	41,72
22/12/2025	4.814.863	-1,42%	41,75	41,37	42,32	41,75
19/12/2025	4.735.798	0,03%	42,60	42,085	42,60	42,35
18/12/2025	3.133.061	1,12%	41,90	41,74	42,40	42,34
17/12/2025	3.670.263	-1,15%	42,34	41,52	42,68	41,87
16/12/2025	3.614.507	-0,82%	42,47	42,11	42,83	42,34
15/12/2025	8.072.738	1,36%	42,51	42,32	43,20	42,58
12/12/2025	3.220.745	0,62%	41,75	41,725	42,12	42,01
11/12/2025	3.103.137	2,00%	41,13	40,93	41,84	41,75
10/12/2025	4.550.885	1,46%	40,01	40,01	41,02	40,93
09/12/2025	3.772.892	-1,13%	40,70	40,31	40,88	40,34
08/12/2025	3.053.613	-1,69%	41,59	40,745	41,68	40,80
05/12/2025	4.896.044	-0,60%	41,89	41,38	41,98	41,50
04/12/2025	5.264.757	1,29%	42,08	41,50	42,125	41,75
03/12/2025	4.959.118	1,85%	40,27	40,27	41,31	41,22
02/12/2025	3.601.067	0,80%	40,02	39,805	40,58	40,47
01/12/2025	2.836.436	-0,58%	40,12	39,83	40,70	40,15
28/11/2025	1.675.671	0,25%	40,30	40,00	40,57	40,40
26/11/2025	4.753.984	0,52%	40,09	39,49	40,44	40,30
25/11/2025	4.170.447	1,26%	39,50	39,40	40,155	40,09
24/11/2025	3.714.129	-0,80%	40,17	39,39	40,17	39,59
21/11/2025	4.419.634	1,92%	39,15	38,9703	40,2082	39,91
20/11/2025	3.596.177	-1,02%	39,99	39,025	40,02	39,15
19/11/2025	3.381.447	-1,03%	40,06	39,465	43,0569	39,55
18/11/2025	3.460.147	0,64%	40,47	39,44	40,47	39,96
17/11/2025	3.713.827	-1,92%	40,56	39,54	40,64	39,70
14/11/2025	4.703.027	-0,74%	40,77	40,415	41,20	40,45
13/11/2025	3.874.068	-0,54%	40,56	40,4451	41,245	40,75
12/11/2025	5.288.632	-0,70%	41,26	40,52	41,26	40,97
11/11/2025	4.187.787	-0,22%	41,40	41,15	41,495	41,26
10/11/2025	5.234.251	1,22%	40,74	40,64	41,46	41,35
07/11/2025	2.440.245	0,22%	40,9162	40,45	41,19	40,85
06/11/2025	3.395.037	-2,28%	41,97	40,655	41,97	40,77
05/11/2025	3.185.818	0,92%	41,15	40,95	41,98	41,68
04/11/2025	2.998.400	0,63%	41,08	40,76	41,4173	41,30
03/11/2025	3.023.018	-0,27%	40,95	40,715	41,19	41,04
31/10/2025	3.614.613	-0,98%	41,25	40,99	41,75	41,15
30/10/2025	3.003.599	1,07%	41,08	40,90	41,621	41,55
29/10/2025	6.393.102	-1,35%	41,34	40,76	41,49	41,09
28/10/2025	4.190.870	-1,63%	42,31	41,60	42,35	41,63
27/10/2025	5.131.158	-0,77%	43,01	42,32	43,29	42,32
24/10/2025	3.187.638	-0,28%	43,21	42,72	43,28	42,87
23/10/2025	2.958.795	0,92%	42,81	42,52	43,24	42,99
22/10/2025	3.569.165	-1,66%	43,3297	42,51	43,46	42,60
21/10/2025	3.066.802	0,77%	42,98	42,88	43,50	43,32
20/10/2025	3.395.594	1,25%	42,67	42,46	43,02	42,99
17/10/2025	5.596.435	1,19%	41,88	41,67	42,56	42,46
16/10/2025	3.473.791	-0,66%	42,35	41,60	42,355	41,96
15/10/2025	4.508.939	-1,19%	43,0484	41,88	43,05	42,24
14/10/2025	9.094.196	0,99%	41,97	41,46	43,485	42,75
13/10/2025	10.895.231	-7,54%	43,83	42,32	44,45	42,33
10/10/2025	5.258.208	-1,92%	46,80	45,70	47,69	45,78
09/10/2025	4.534.353	-1,77%	47,25	46,57	47,83	46,71
08/10/2025	3.271.098	0,21%	47,449	47,01	47,89	47,55
07/10/2025	3.005.737	-0,69%	47,31	47,125	48,005	47,45