(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 | | 2018-06-21 | 00:00:00 | 52,69 | 52,69 | 50,68 | 50,88 | 3.136.116 | | 2018-06-22 | 00:00:00 | 51,09 | 51,58 | 50,40 | 50,59 | 2.563.442 | | 2018-06-25 | 00:00:00 | 50,27 | 50,37 | 49,49 | 49,85 | 2.426.985 | | 2018-06-26 | 00:00:00 | 50,07 | 50,29 | 49,28 | 49,42 | 2.263.659 | | 2018-06-27 | 00:00:00 | 49,04 | 50,03 | 48,69 | 48,71 | 2.722.023 | | 2018-06-28 | 00:00:00 | 48,83 | 49,64 | 48,31 | 48,75 | 2.809.820 | | 2018-06-29 | 00:00:00 | 48,92 | 49,59 | 48,10 | 48,13 | 4.115.412 | | 2018-07-02 | 00:00:00 | 47,60 | 48,35 | 47,56 | 48,00 | 3.660.071 | | 2018-07-03 | 00:00:00 | 48,11 | 48,34 | 47,45 | 47,69 | 2.686.464 | | 2018-07-05 | 00:00:00 | 48,02 | 48,20 | 47,37 | 48,08 | 3.670.787 | | 2018-07-06 | 00:00:00 | 48,05 | 48,23 | 47,85 | 48,03 | 168.659 | | 2018-07-09 | 00:00:00 | 48,28 | 49,94 | 48,09 | 49,62 | 4.105.788 | | 2018-07-10 | 00:00:00 | 49,62 | 49,99 | 49,14 | 49,53 | 4.682.496 | | 2018-07-11 | 00:00:00 | 52,34 | 56,42 | 50,82 | 54,51 | 26.304.812 | | 2018-07-12 | 00:00:00 | 54,62 | 55,44 | 54,37 | 55,32 | 6.220.321 | | 2018-07-13 | 00:00:00 | 55,52 | 56,19 | 54,83 | 55,24 | 5.185.787 | | 2018-07-16 | 00:00:00 | 55,28 | 55,51 | 54,72 | 55,43 | 2.796.694 | | 2018-07-17 | 00:00:00 | 55,37 | 56,03 | 55,07 | 55,94 | 2.165.201 | | 2018-07-18 | 00:00:00 | 56,29 | 56,81 | 55,55 | 56,44 | 2.957.087 | | 2018-07-19 | 00:00:00 | 56,20 | 57,34 | 55,89 | 56,82 | 3.588.581 | | 2018-07-20 | 00:00:00 | 56,70 | 57,69 | 56,24 | 57,46 | 2.738.638 | | 2018-07-23 | 00:00:00 | 57,47 | 58,47 | 57,39 | 57,90 | 2.592.715 | | 2018-07-24 | 00:00:00 | 57,10 | 58,04 | 56,46 | 56,62 | 2.860.104 | | 2018-07-25 | 00:00:00 | 56,60 | 57,62 | 56,50 | 57,52 | 2.470.142 | | 2018-07-26 | 00:00:00 | 57,73 | 58,10 | 56,64 | 56,75 | 2.418.627 | | 2018-07-27 | 00:00:00 | 56,75 | 57,13 | 56,21 | 56,51 | 1.745.776 | | 2018-07-30 | 00:00:00 | 56,56 | 56,90 | 55,85 | 56,08 | 2.246.539 | | 2018-07-31 | 00:00:00 | 56,37 | 57,13 | 56,13 | 56,93 | 2.110.270 | | 2018-08-01 | 00:00:00 | 56,88 | 57,05 | 55,23 | 55,67 | 3.155.811 | | 2018-08-02 | 00:00:00 | 55,35 | 56,83 | 55,15 | 56,42 | 2.113.049 | | 2018-08-03 | 00:00:00 | 56,61 | 56,87 | 56,07 | 56,34 | 563.022 | | 2018-08-06 | 00:00:00 | 55,95 | 57,04 | 55,73 | 56,75 | 2.140.964 | | 2018-08-07 | 00:00:00 | 56,86 | 57,52 | 56,54 | 57,29 | 1.458.549 | | 2018-08-08 | 00:00:00 | 57,26 | 57,90 | 56,79 | 57,79 | 1.386.418 | | 2018-08-09 | 00:00:00 | 57,96 | 58,55 | 57,45 | 57,51 | 1.355.643 | | 2018-08-10 | 00:00:00 | 57,35 | 57,88 | 56,94 | 57,71 | 1.436.339 | | 2018-08-13 | 00:00:00 | 57,91 | 58,12 | 57,30 | 57,34 | 1.583.168 | | 2018-08-14 | 00:00:00 | 57,49 | 58,60 | 57,30 | 58,34 | 1.880.945 | | 2018-08-15 | 00:00:00 | 57,98 | 58,52 | 57,56 | 58,41 | 1.748.298 | | 2018-08-16 | 00:00:00 | 58,71 | 59,74 | 58,47 | 59,31 | 2.329.841 | | 2018-08-17 | 00:00:00 | 59,26 | 59,79 | 59,26 | 59,51 | 1.514.253 | | | << < 101 102 103 104 > >> |
|
