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 > >>
28/10/2025	2 967 313	-1,56%	56,54	55,34	56,54	55,49
27/10/2025	3 820 616	0,16%	56,60	55,77	56,60	56,37
24/10/2025	4 733 268	-0,12%	57,95	55,99	58,20	56,28
23/10/2025	11 398 725	2,77%	53,16	53,1501	58,1802	56,35
22/10/2025	4 252 266	0,11%	54,78	54,42	55,195	54,83
21/10/2025	2 936 386	-0,94%	55,20	54,64	55,555	54,77
20/10/2025	3 063 389	0,16%	55,20	54,65	55,60	55,29
17/10/2025	2 464 734	0,07%	54,6053	54,6053	55,515	55,20
16/10/2025	2 209 755	-1,14%	56,23	54,89	56,23	55,16
15/10/2025	3 295 588	0,64%	55,66	55,50	56,58	55,81
14/10/2025	2 165 178	1,04%	55,039	54,3697	55,715	55,48
13/10/2025	3 573 528	1,24%	54,40	54,25	55,27	54,91
10/10/2025	2 719 796	0,02%	54,30	53,50	54,73	54,24
09/10/2025	4 780 879	0,56%	54,85	53,71	56,15	54,22
08/10/2025	3 032 350	0,37%	53,7701	53,27	54,35	53,92
07/10/2025	3 696 571	-1,79%	54,01	53,26	54,775	53,71
06/10/2025	2 853 562	-2,04%	56,00	54,66	56,28	54,69
03/10/2025	2 238 110	-0,71%	56,49	55,43	56,49	55,83
02/10/2025	2 922 096	0,55%	56,24	55,52	56,49	56,23
01/10/2025	2 726 527	-1,72%	56,03	55,89	57,49	55,92
30/09/2025	2 231 476	0,31%	56,66	56,03	57,08	56,87
29/09/2025	1 896 953	0,30%	56,50	55,99	56,78	56,69
26/09/2025	1 591 772	0,19%	56,43	56,20	56,81	56,52
25/09/2025	2 078 477	-1,66%	57,35	56,24	57,39	56,42
24/09/2025	2 922 456	-2,11%	58,94	57,22	58,94	57,35
23/09/2025	2 157 621	0,72%	58,1297	58,07	58,68	58,56
22/09/2025	2 233 853	-2,57%	59,78	58,125	59,78	58,14
19/09/2025	2 130 322	-0,39%	59,89	59,05	60,145	59,66
18/09/2025	2 423 329	1,30%	59,15	59,10	60,37	59,87
17/09/2025	1 951 599	0,21%	59,35	58,89	60,01	59,10
16/09/2025	2 496 935	-1,03%	59,03	58,485	59,75	58,99
15/09/2025	2 682 725	-1,67%	60,61	59,55	61,11	59,61
12/09/2025	2 514 585	0,98%	60,50	59,5501	60,645	60,61
11/09/2025	2 010 284	2,68%	59,49	58,37	60,255	60,02
10/09/2025	1 635 555	-1,13%	59,24	58,25	59,28	58,45
09/09/2025	2 054 581	-1,64%	60,59	58,82	60,59	59,08
08/09/2025	3 924 827	-0,71%	60,66	59,12	60,85	60,09
05/09/2025	2 309 949	-0,12%	61,18	60,055	61,18	60,52
04/09/2025	3 454 946	0,83%	60,14	60,14	60,83	60,64
03/09/2025	4 583 384	-2,24%	61,55	59,99	61,62	60,14
02/09/2025	2 330 284	-0,39%	61,3901	61,35	62,23	61,52
29/08/2025	4 294 980	-1,42%	62,65	61,63	62,88	61,76
28/08/2025	1 750 202	0,41%	62,39	61,64	62,77	62,65
27/08/2025	2 848 110	1,12%	61,75	61,75	62,89	62,38
26/08/2025	2 004 180	0,31%	61,48	61,12	61,87	61,69
25/08/2025	1 918 457	0,26%	61,31	61,02	62,21	61,52
22/08/2025	1 875 895	1,02%	61,34	61,01	61,68	61,38
21/08/2025	1 873 380	-0,05%	60,60	60,502	61,26	61,00
20/08/2025	2 047 039	-2,02%	62,64	60,95	62,64	61,03
19/08/2025	2 304 425	1,93%	61,97	61,10	62,65	62,28
18/08/2025	3 896 273	1,01%	60,50	60,50	61,73	61,10
15/08/2025	2 993 558	1,34%	59,87	59,52	60,55	60,49
14/08/2025	2 996 191	-0,07%	59,456	58,52	59,885	59,69
13/08/2025	3 858 775	0,81%	59,32	59,05	59,94	59,73
12/08/2025	3 537 067	-0,37%	59,94	58,90	60,18	59,30
11/08/2025	2 980 285	0,51%	59,26	58,85	60,79	59,53
08/08/2025	2 461 023	-1,27%	60,51	59,165	60,51	59,26
07/08/2025	2 256 363	-0,38%	60,25	59,49	60,9812	60,02
06/08/2025	3 002 113	0,80%	60,39	59,1399	60,40	60,25
05/08/2025	2 543 411	0,45%	59,01	59,01	60,06	59,77
04/08/2025	3 316 640	3,25%	58,58	57,63	59,53	59,50
01/08/2025	3 316 102	1,22%	56,95	55,49	57,67	57,63
31/07/2025	3 081 939	-1,52%	56,88	56,73	58,165	56,95
30/07/2025	2 823 897	-1,31%	58,99	57,495	58,99	57,83
29/07/2025	4 725 639	0,83%	59,00	57,775	59,2068	58,59
28/07/2025	5 957 939	-2,06%	59,5091	57,78	59,5091	58,11
25/07/2025	5 159 821	-0,02%	63,96	57,975	63,9899	59,33
24/07/2025	11 440 698	-0,47%	59,25	57,975	64,13	59,34
23/07/2025	7 054 801	1,05%	57,35	57,17	60,44	59,62
22/07/2025	3 650 927	2,74%	56,85	56,8384	59,15	58,98
21/07/2025	3 425 601	1,47%	56,90	56,53	57,96	57,41
18/07/2025	3 399 963	-0,44%	56,10	55,98	57,12	56,58
17/07/2025	3 057 161	1,41%	56,66	54,695	56,95	56,83
16/07/2025	4 330 296	-0,53%	57,95	54,695	58,36	56,04
15/07/2025	5 445 353	-2,93%	56,55	56,315	58,36	56,34
14/07/2025	3 523 409	2,20%	56,11	56,11	58,065	58,04
11/07/2025	4 703 084	-1,13%	57,02	56,695	58,06	56,79
10/07/2025	3 861 396	0,40%	56,84	53,81	58,06	57,44
09/07/2025	3 368 589	0,78%	56,56	53,81	57,32	57,21
08/07/2025	4 167 835	0,02%	54,78	54,755	57,23	56,77
07/07/2025	6 805 267	3,90%	54,00	54,00	56,90	56,76
04/07/2025	2 330 090	-0,71%	55,14	54,18	55,14	54,63
03/07/2025	2 324 480	-0,40%	54,22	53,85	55,74	54,63
02/07/2025	4 431 456	1,96%	52,46	52,1915	55,4503	55,14
01/07/2025	5 398 155	2,48%	51,72	51,28	54,58	54,08
30/06/2025	4 267 820	2,05%	51,63	51,28	52,895	52,77
27/06/2025	4 094 377	-0,39%	53,00	51,34	53,03	51,71
26/06/2025	4 484 969	-1,82%	53,40	51,565	54,00	51,84
25/06/2025	4 879 610	-1,33%	52,54	52,25	53,99	52,80
24/06/2025	7 588 728	-0,28%	52,68	52,25	53,71	53,51
23/06/2025	3 580 116	2,17%	52,79	52,49	53,71	53,66
20/06/2025	4 480 658	0,94%	52,29	51,0092	52,675	52,52
18/06/2025	3 315 242	2,06%	51,32	50,66	52,38	52,03
17/06/2025	3 862 189	-1,37%	52,11	50,66	52,15	50,98
16/06/2025	3 067 233	0,29%	51,81	51,39	52,17	51,69
13/06/2025	2 785 871	-0,39%	51,21	50,985	52,09	51,54
12/06/2025	3 403 737	0,84%	51,55	50,88	52,09	51,74
11/06/2025	3 216 401	-0,33%	50,64	50,5001	51,88	51,31
10/06/2025	3 966 743	1,92%	51,04	50,20	51,51	51,48
09/06/2025	4 133 185	-0,84%	51,15	50,01	51,30	50,51