BiG | O banco que entende os seus valores.

Tractor Supply Company (TSCO US)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
25/03/2026	2 965 411	1,03%	45,89	45,19	46,435	45,96
24/03/2026	4 174 139	-0,39%	45,65	44,48	46,055	45,49
23/03/2026	2 876 478	-0,27%	46,36	45,61	46,69	45,67
20/03/2026	2 528 497	-0,91%	46,29	45,45	46,4513	45,77
19/03/2026	3 619 066	0,50%	45,99	45,47	46,335	46,18
18/03/2026	2 955 493	-3,35%	47,25	45,93	47,39	45,95
17/03/2026	3 670 620	-2,52%	48,55	47,47	49,05	47,55
16/03/2026	4 072 567	3,22%	47,50	47,49	49,16	48,78
13/03/2026	3 443 456	-1,79%	48,6763	47,06	48,6763	47,24
12/03/2026	3 960 554	-2,77%	49,35	48,05	49,44	48,10
11/03/2026	3 000 279	-1,73%	51,18	49,17	51,18	49,47
10/03/2026	3 885 333	-0,65%	50,50	50,03	51,21	50,34
09/03/2026	6 075 093	1,00%	49,9999	49,47	51,10	50,67
06/03/2026	2 754 977	-0,72%	50,02	49,59	50,55	50,16
05/03/2026	4 364 890	-0,14%	50,71	49,42	50,76	50,51
04/03/2026	4 194 303	-1,96%	51,41	50,59	51,965	50,59
03/03/2026	3 349 901	-1,30%	51,01	50,6401	51,95	51,60
02/03/2026	5 409 816	0,85%	51,84	51,13	52,72	52,28
27/02/2026	2 975 852	1,29%	50,90	50,35	52,06	51,84
26/02/2026	4 464 883	-1,14%	51,77	51,095	52,37	51,18
25/02/2026	3 827 416	-2,82%	53,30	51,70	53,30	51,77
24/02/2026	4 033 162	-0,71%	53,65	53,15	54,51	53,27
23/02/2026	2 906 887	1,76%	52,96	52,58	54,28	53,65
20/02/2026	3 014 215	1,93%	52,50	51,79	53,165	52,96
19/02/2026	2 556 810	-1,10%	52,57	51,56	52,795	51,96
18/02/2026	3 259 353	-0,29%	52,75	51,93	52,825	52,54
17/02/2026	5 918 218	-4,25%	54,97	51,775	54,97	52,69
13/02/2026	2 971 974	1,14%	54,72	54,0241	55,56	55,03
12/02/2026	3 044 281	-0,22%	54,66	54,23	56,17	54,41
11/02/2026	2 186 427	0,90%	54,25	53,44	55,00	54,53
10/02/2026	2 195 122	0,50%	53,59	53,24	54,255	54,05
09/02/2026	3 270 891	-3,27%	55,86	53,64	55,86	53,78
06/02/2026	3 444 839	2,12%	54,2975	53,94	55,655	55,60
05/02/2026	3 044 683	-1,45%	55,20	54,225	55,30	54,48
04/02/2026	4 816 229	3,39%	53,254	53,04	56,12	55,28
03/02/2026	4 126 047	0,93%	53,28	52,44	54,19	53,47
02/02/2026	6 164 636	4,13%	50,85	50,47	53,055	52,98
30/01/2026	12 847 174	-0,16%	50,93	49,92	51,885	50,88
29/01/2026	13 454 612	-7,58%	53,00	50,285	53,40	50,96
28/01/2026	6 540 356	-1,06%	55,90	55,09	56,05	55,14
27/01/2026	4 117 506	0,31%	55,56	55,13	55,87	55,73
26/01/2026	5 397 410	1,61%	54,98	54,9788	56,28	55,56
23/01/2026	7 014 520	2,42%	53,2797	53,2797	55,00	54,69
22/01/2026	6 211 171	0,43%	53,18	53,17	54,64	53,40
21/01/2026	6 344 507	4,22%	51,12	51,12	53,545	53,17
20/01/2026	4 754 612	-0,08%	50,50	50,33	51,645	50,97
16/01/2026	4 154 205	0,59%	50,0731	49,91	51,22	51,01
15/01/2026	3 554 422	-0,84%	51,00	50,44	51,47	50,73
14/01/2026	3 577 297	-1,16%	51,55	50,845	51,98	51,16
13/01/2026	4 427 910	2,13%	50,68	50,68	51,805	51,76
12/01/2026	4 470 929	-1,61%	51,50	50,355	51,595	50,68
09/01/2026	6 014 304	0,21%	51,50	50,98	52,14	51,51
08/01/2026	6 155 823	3,03%	49,84	49,335	52,06	51,40
07/01/2026	9 337 062	-0,84%	50,31	49,86	51,02	49,89
06/01/2026	4 477 743	0,96%	50,18	49,34	50,6454	50,31
05/01/2026	10 181 222	-1,97%	50,02	49,625	50,845	49,83
02/01/2026	4 148 946	1,64%	50,21	49,72	50,945	50,83
31/12/2025	2 943 265	-0,70%	50,42	49,845	50,66	50,01
30/12/2025	3 264 739	-0,89%	51,00	50,01	51,00	50,01
29/12/2025	3 971 208	-1,13%	51,8039	50,49	51,8039	50,81
26/12/2025	2 317 185	-0,50%	51,46	51,225	51,865	51,39
24/12/2025	1 243 020	1,25%	51,1932	50,6952	51,72	51,65
23/12/2025	3 316 786	-1,24%	51,74	50,51	51,97	51,08
22/12/2025	2 677 667	0,62%	51,50	51,145	51,80	51,72
19/12/2025	5 379 174	-1,77%	52,50	51,14	52,50	51,40
18/12/2025	3 402 955	-2,17%	53,49	52,10	54,11	52,33
17/12/2025	2 349 363	1,62%	52,64	52,506	53,64	53,49
16/12/2025	2 853 170	-0,55%	53,12	52,295	53,12	52,64
15/12/2025	2 659 968	1,85%	52,12	51,70	52,94	52,93
12/12/2025	3 097 125	0,31%	52,19	51,81	52,3763	51,97
11/12/2025	3 846 820	-1,99%	52,80	51,55	53,725	51,81
10/12/2025	3 225 222	0,97%	52,7016	52,38	53,145	52,86
09/12/2025	3 747 213	-1,86%	53,30	52,27	53,7872	52,35
08/12/2025	3 420 908	-1,37%	54,50	53,24	54,61	53,34
05/12/2025	2 596 626	-0,55%	54,48	53,96	54,60	54,08
04/12/2025	3 292 122	0,57%	54,3676	53,4307	54,49	54,38
03/12/2025	4 289 541	1,60%	53,00	53,00	54,82	54,07
02/12/2025	3 056 149	-0,82%	53,66	52,955	53,81	53,22
01/12/2025	3 140 330	-2,03%	54,51	53,525	54,935	53,66
28/11/2025	1 548 156	0,31%	54,885	54,1502	54,95	54,78
26/11/2025	2 662 835	0,39%	55,04	54,06	55,04	54,63
25/11/2025	4 166 671	2,62%	53,43	53,02	54,8799	54,42
24/11/2025	4 882 274	0,65%	53,6798	52,58	54,11	53,03
21/11/2025	3 194 535	0,51%	53,53	52,44	55,03	52,69
20/11/2025	2 244 844	0,20%	52,6603	52,25	53,37	52,64
19/11/2025	4 068 874	-1,85%	53,80	52,09	53,80	52,54
18/11/2025	4 276 745	-0,25%	52,00	52,00	53,86	53,53
17/11/2025	2 862 391	-3,13%	55,42	53,37	55,54	53,68
14/11/2025	3 572 453	-1,35%	56,55	55,35	56,81	55,42
13/11/2025	3 134 254	0,36%	56,01	55,80	56,94	56,18
12/11/2025	2 967 041	0,07%	55,80	54,925	56,12	55,98
11/11/2025	5 371 372	0,87%	55,57	55,10	56,94	55,94
10/11/2025	4 585 776	2,19%	54,35	53,91	55,96	55,46
07/11/2025	1 973 236	2,18%	52,62	52,62	54,27	54,27
06/11/2025	2 597 604	-1,54%	53,92	52,88	53,92	53,10
05/11/2025	3 632 285	1,62%	54,22	53,12	54,355	53,92
04/11/2025	2 715 102	1,04%	52,79	52,07	53,27	53,05
03/11/2025	4 246 308	-2,99%	54,11	51,90	54,24	52,49
31/10/2025	2 018 505	-0,04%	53,69	53,45	54,255	54,11
30/10/2025	2 965 142	-0,22%	54,24	53,52	54,92	54,12