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 > >>
29/05/2026	7 653 294	0,51%	31,17	30,56	31,67	31,53
28/05/2026	7 377 283	2,28%	30,68	30,25	31,415	31,37
27/05/2026	12 341 310	3,76%	29,63	29,6262	30,72	30,67
26/05/2026	12 399 519	-5,66%	31,71	29,56	31,80	29,56
22/05/2026	3 965 867	-0,21%	31,8062	31,36	31,87	31,62
21/05/2026	5 110 095	-0,06%	31,69	30,92	32,00	31,67
20/05/2026	5 194 429	1,77%	31,365	30,59	31,955	31,69
19/05/2026	6 607 798	-1,75%	31,70	30,83	31,90	31,14
18/05/2026	7 037 115	3,76%	30,75	30,56	31,86	31,72
15/05/2026	2 816 398	-0,61%	30,47	30,0801	30,79	30,57
14/05/2026	6 136 021	2,14%	29,94	29,94	30,795	30,49
13/05/2026	6 423 451	-2,40%	30,55	29,42	30,55	29,85
12/05/2026	10 573 801	1,12%	30,30	30,25	31,025	30,59
11/05/2026	6 606 433	-1,34%	30,6496	30,165	30,89	30,25
08/05/2026	10 450 267	-3,54%	31,90	30,58	32,03	30,65
07/05/2026	10 125 336	-2,48%	32,58	31,40	32,99	31,74
06/05/2026	8 415 020	-0,46%	33,05	32,10	33,37	32,53
05/05/2026	13 256 353	1,21%	32,20	31,9825	33,125	32,68
04/05/2026	11 158 360	-4,51%	33,85	32,26	33,96	32,31
01/05/2026	10 880 757	-3,85%	35,175	33,645	35,27	33,83
30/04/2026	6 312 264	1,01%	34,93	34,405	35,205	35,10
29/04/2026	5 452 593	-2,36%	35,5827	34,365	35,59	34,77
28/04/2026	5 928 921	-0,22%	36,10	35,255	36,38	35,59
27/04/2026	1 054 218	-2,04%	36,7401	35,67	36,965	35,67
24/04/2026	8 339 452	-3,75%	37,97	36,595	38,05	36,74
23/04/2026	6 385 439	-2,03%	38,9601	38,04	38,99	38,17
22/04/2026	8 612 923	-1,49%	39,70	38,295	40,14	38,96
21/04/2026	16 152 995	-11,69%	42,40	38,915	43,00	39,57
20/04/2026	6 193 839	-0,44%	45,30	44,18	45,33	44,81
17/04/2026	4 915 593	0,85%	44,93	44,47	45,42	45,01
16/04/2026	4 183 090	-0,30%	44,5989	44,28	45,22	44,63
15/04/2026	3 910 520	-0,60%	45,14	44,395	45,485	44,75
14/04/2026	3 469 933	-0,92%	45,313	44,985	45,995	45,02
13/04/2026	2 960 373	0,91%	45,05	44,33	45,48	45,44
10/04/2026	2 816 973	-1,34%	45,62	44,87	45,73	45,03
09/04/2026	2 014 502	0,78%	44,96	44,61	45,88	45,64
08/04/2026	3 542 413	3,76%	44,4878	44,30	45,565	45,28
07/04/2026	2 907 968	-3,86%	44,48	43,23	44,8009	43,64
06/04/2026	3 314 276	3,58%	43,7657	43,52	45,445	45,39
02/04/2026	5 247 112	-1,59%	44,54	43,35	44,54	43,82
01/04/2026	3 629 960	-1,70%	45,71	44,33	45,73	44,53
31/03/2026	4 207 912	-0,23%	45,7859	44,75	46,40	45,30
30/03/2026	2 417 619	1,20%	44,87	44,87	45,85	45,41
27/03/2026	5 150 773	-2,20%	46,11	44,79	46,1811	44,87
26/03/2026	1 826 061	-0,17%	45,96	45,51	46,54	45,89
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