(Login BolsaPT & Canal Forex) |
|
 Fastenal Company - [Ticker: FAST] |     | | Última Trade | 59,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,670 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 46,860 x 1.000 - 46,870 x 1.000 | EPS | 0,00 | | Abertura | 60,000 | PER | 0,00% | | Máximo | 60,450 | Pagamento Dividendo | | | Mínimo | 59,720 | Data Ex-Dividendo | | | Fecho Anterior | 59,260 | Yield | | | Volume | 251.514 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para FAST de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-25 | 00:00:00 | 48,94 | 49,72 | 48,63 | 49,57 | 2.209.560 | | 2018-04-26 | 00:00:00 | 49,59 | 50,04 | 48,79 | 49,86 | 3.831.310 | | 2018-04-27 | 00:00:00 | 49,65 | 51,16 | 49,62 | 51,02 | 3.278.930 | | 2018-04-30 | 00:00:00 | 51,05 | 51,14 | 49,80 | 49,99 | 2.474.057 | | 2018-05-01 | 00:00:00 | 50,03 | 50,37 | 48,36 | 49,36 | 3.044.977 | | 2018-05-02 | 00:00:00 | 49,32 | 50,16 | 49,13 | 49,16 | 2.646.807 | | 2018-05-03 | 00:00:00 | 48,98 | 49,75 | 48,19 | 49,49 | 3.270.588 | | 2018-05-04 | 00:00:00 | 49,05 | 50,99 | 48,81 | 50,65 | 2.324.033 | | 2018-05-07 | 00:00:00 | 50,69 | 51,53 | 50,52 | 51,40 | 2.462.147 | | 2018-05-08 | 00:00:00 | 51,10 | 51,50 | 50,90 | 51,31 | 1.048.902 | | 2018-05-09 | 00:00:00 | 51,60 | 51,92 | 50,87 | 51,51 | 2.055.883 | | 2018-05-10 | 00:00:00 | 51,67 | 51,78 | 51,00 | 51,33 | 1.901.032 | | 2018-05-11 | 00:00:00 | 51,43 | 52,33 | 51,37 | 51,78 | 1.787.553 | | 2018-05-14 | 00:00:00 | 51,79 | 51,85 | 51,35 | 51,78 | 1.233.538 | | 2018-05-15 | 00:00:00 | 51,49 | 52,55 | 51,08 | 52,50 | 2.432.087 | | 2018-05-16 | 00:00:00 | 52,41 | 53,45 | 52,20 | 53,02 | 2.050.479 | | 2018-05-17 | 00:00:00 | 52,88 | 53,46 | 51,76 | 52,87 | 1.968.842 | | 2018-05-18 | 00:00:00 | 52,97 | 53,13 | 51,96 | 52,76 | 2.385.650 | | 2018-05-21 | 00:00:00 | 52,97 | 53,97 | 52,81 | 53,77 | 2.025.316 | | 2018-05-22 | 00:00:00 | 53,85 | 53,94 | 52,61 | 52,70 | 2.111.191 | | 2018-05-23 | 00:00:00 | 52,31 | 52,58 | 51,83 | 52,56 | 1.396.988 | | 2018-05-24 | 00:00:00 | 52,54 | 52,92 | 51,97 | 52,80 | 1.446.223 | | 2018-05-25 | 00:00:00 | 52,74 | 53,01 | 52,17 | 52,50 | 1.531.399 | | 2018-05-29 | 00:00:00 | 52,19 | 52,58 | 51,76 | 52,50 | 1.950.335 | | 2018-05-30 | 00:00:00 | 52,68 | 53,10 | 52,38 | 52,68 | 1.358.109 | | 2018-05-31 | 00:00:00 | 52,67 | 53,15 | 52,20 | 53,15 | 1.165.956 | | 2018-06-01 | 00:00:00 | 53,57 | 54,96 | 53,57 | 53,63 | 2.649.925 | | 2018-06-04 | 00:00:00 | 53,85 | 54,53 | 52,74 | 53,47 | 2.368.497 | | 2018-06-05 | 00:00:00 | 53,68 | 54,30 | 53,38 | 54,26 | 1.999.319 | | 2018-06-06 | 00:00:00 | 53,71 | 53,71 | 51,13 | 52,09 | 5.271.961 | | 2018-06-07 | 00:00:00 | 52,11 | 53,06 | 52,09 | 52,94 | 2.011.417 | | 2018-06-08 | 00:00:00 | 53,03 | 53,06 | 52,40 | 52,82 | 1.487.290 | | 2018-06-11 | 00:00:00 | 52,68 | 53,08 | 52,49 | 52,84 | 1.588.402 | | 2018-06-12 | 00:00:00 | 53,03 | 53,79 | 53,00 | 53,48 | 2.430.117 | | 2018-06-13 | 00:00:00 | 53,47 | 53,72 | 53,00 | 53,02 | 2.106.152 | | 2018-06-14 | 00:00:00 | 53,25 | 53,30 | 51,91 | 52,78 | 2.048.929 | | 2018-06-15 | 00:00:00 | 52,90 | 52,90 | 51,84 | 52,69 | 3.043.606 | | 2018-06-18 | 00:00:00 | 52,30 | 52,79 | 52,17 | 52,46 | 581.224 | | 2018-06-19 | 00:00:00 | 51,91 | 52,39 | 51,78 | 52,12 | 1.887.052 | | 2018-06-20 | 00:00:00 | 52,31 | 52,81 | 52,06 | 52,76 | 1.498.333 | | 2018-06-21 | 00:00:00 | 52,69 | 52,69 | 50,68 | 50,88 | 3.136.116 | | | << < 101 102 103 104 > >> |
|
