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 > >>
08/05/2026	1.966.424	-0,46%	44,4094	43,875	44,56	44,17
07/05/2026	3.040.422	-0,82%	44,85	44,285	45,635	44,36
06/05/2026	6.126.987	0,85%	44,70	44,33	45,41	44,71
05/05/2026	3.560.482	-1,23%	45,20	44,22	45,29	44,33
04/05/2026	3.195.292	-0,12%	44,91	44,56	45,12	44,88
01/05/2026	4.692.771	-0,05%	44,93	44,48	45,16	44,91
30/04/2026	3.668.270	2,88%	43,50	43,50	45,09	44,93
29/04/2026	2.889.215	-2,14%	44,40	43,635	44,59	43,71
28/04/2026	2.980.955	-0,80%	45,49	44,49	45,49	44,68
27/04/2026	499.286	0,45%	44,76	44,49	45,32	45,04
24/04/2026	2.132.544	-1,67%	45,23	44,63	45,35	44,69
23/04/2026	2.449.291	1,43%	44,50	44,50	45,705	45,45
22/04/2026	3.509.232	-1,95%	46,08	44,64	46,08	44,81
21/04/2026	3.781.698	0,77%	45,48	45,40	45,91	45,70
20/04/2026	3.180.345	-0,48%	45,66	45,37	46,03	45,56
17/04/2026	5.032.745	2,37%	45,16	45,00	46,00	45,78
16/04/2026	3.288.296	0,69%	44,52	44,35	45,24	44,72
15/04/2026	5.273.037	-0,49%	44,71	43,52	44,77	44,40
14/04/2026	6.845.243	-2,58%	45,64	44,12	45,6999	44,62
13/04/2026	10.283.351	-6,85%	48,16	45,27	49,00	45,80
10/04/2026	4.304.320	0,14%	49,0576	49,0576	49,85	49,17
09/04/2026	3.976.168	1,94%	47,93	47,82	49,42	49,10
08/04/2026	4.078.682	5,57%	46,75	45,92	48,21	48,18
07/04/2026	3.994.180	-0,50%	45,9967	45,095	45,9967	45,64
06/04/2026	5.604.739	-0,93%	46,30	45,635	46,30	45,87
02/04/2026	4.323.951	-0,71%	46,21	45,88	47,26	46,30
01/04/2026	2.980.899	0,50%	46,40	46,21	47,02	46,63
31/03/2026	4.225.880	2,89%	45,52	45,185	46,57	46,40
30/03/2026	2.853.742	0,38%	44,98	44,66	45,46	45,12
27/03/2026	2.636.543	-0,30%	44,49	44,49	45,37	44,95
26/03/2026	2.744.719	-0,57%	44,77	44,77	45,89	45,11
25/03/2026	3.690.899	1,07%	45,00	44,555	45,56	45,37
24/03/2026	2.242.117	0,99%	44,45	43,683	45,22	44,89
23/03/2026	2.865.493	1,59%	44,8499	43,91	45,29	44,45
20/03/2026	4.770.538	-1,70%	44,37	43,465	44,79	43,76
19/03/2026	6.050.450	-1,31%	44,96	44,085	45,04	44,49
18/03/2026	2.757.398	-1,83%	45,77	45,05	45,945	45,08
17/03/2026	4.389.548	0,55%	45,75	45,20	46,16	45,93
16/03/2026	3.942.605	0,48%	45,22	45,22	45,97	45,68
13/03/2026	4.138.729	0,46%	45,62	44,845	45,80	45,46
12/03/2026	4.852.841	-2,88%	46,20	45,22	46,58	45,25
11/03/2026	4.282.496	0,63%	46,53	45,60	46,68	46,59
10/03/2026	5.286.525	-1,07%	46,86	46,04	46,87	46,30
09/03/2026	5.230.806	0,70%	46,15	45,381	47,04	46,80
06/03/2026	4.144.568	-1,77%	47,28	45,9688	47,28	46,46
05/03/2026	6.275.551	1,87%	48,03	47,005	48,415	47,30
04/03/2026	6.397.835	0,43%	46,17	45,48	47,075	46,43
03/03/2026	5.313.363	-0,22%	45,8689	45,275	46,59	46,23
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