(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 | | 2018-08-17 | 00:00:00 | 59,26 | 59,79 | 59,26 | 59,51 | 1.514.253 | | 2018-08-20 | 00:00:00 | 59,41 | 60,79 | 58,69 | 60,14 | 2.276.024 | | 2018-08-21 | 00:00:00 | 60,31 | 61,13 | 60,07 | 60,87 | 775.314 | | 2018-08-22 | 00:00:00 | 60,76 | 60,94 | 60,46 | 60,74 | 1.232.641 | | 2018-08-23 | 00:00:00 | 60,71 | 60,92 | 60,16 | 60,35 | 1.666.588 | | 2018-08-24 | 00:00:00 | 60,42 | 60,44 | 59,04 | 59,48 | 3.124.215 | | 2018-08-27 | 00:00:00 | 59,78 | 59,95 | 58,84 | 59,02 | 2.662.591 | | 2018-08-28 | 00:00:00 | 59,15 | 59,23 | 58,51 | 58,75 | 2.397.653 | | 2018-08-29 | 00:00:00 | 58,77 | 59,15 | 58,54 | 58,81 | 1.530.410 | | 2018-08-30 | 00:00:00 | 58,64 | 59,07 | 57,87 | 58,17 | 1.968.820 | | 2018-08-31 | 00:00:00 | 58,07 | 58,76 | 58,07 | 58,36 | 2.135.468 | | 2018-09-04 | 00:00:00 | 58,05 | 59,53 | 58,05 | 59,04 | 2.735.703 | | 2018-09-05 | 00:00:00 | 58,92 | 59,44 | 58,65 | 59,09 | 1.574.446 | | 2018-09-06 | 00:00:00 | 59,08 | 59,42 | 58,46 | 59,01 | 1.887.290 | | 2018-09-07 | 00:00:00 | 58,91 | 58,91 | 56,77 | 57,20 | 3.827.342 | | 2018-09-10 | 00:00:00 | 57,41 | 58,40 | 57,21 | 58,17 | 2.045.272 | | 2018-09-11 | 00:00:00 | 58,25 | 59,55 | 58,05 | 59,12 | 2.248.568 | | 2018-09-12 | 00:00:00 | 59,03 | 59,03 | 58,15 | 58,76 | 1.475.244 | | 2018-09-13 | 00:00:00 | 59,18 | 59,20 | 58,75 | 59,00 | 1.149.451 | | 2018-09-14 | 00:00:00 | 59,07 | 59,38 | 57,43 | 57,76 | 3.319.967 | | 2018-09-17 | 00:00:00 | 57,74 | 58,18 | 57,22 | 57,71 | 2.190.810 | | 2018-09-18 | 00:00:00 | 57,69 | 58,33 | 56,89 | 58,08 | 1.965.380 | | 2018-09-19 | 00:00:00 | 58,00 | 58,65 | 57,96 | 58,22 | 1.652.233 | | 2018-09-20 | 00:00:00 | 58,44 | 58,81 | 58,16 | 58,71 | 1.429.808 | | 2018-09-21 | 00:00:00 | 59,05 | 59,50 | 58,73 | 58,90 | 2.397.982 | | 2018-09-24 | 00:00:00 | 58,52 | 58,68 | 56,98 | 57,70 | 2.182.019 | | 2018-09-25 | 00:00:00 | 57,76 | 58,15 | 57,36 | 57,99 | 1.375.877 | | 2018-09-26 | 00:00:00 | 58,26 | 58,36 | 57,67 | 57,77 | 1.327.689 | | 2018-09-27 | 00:00:00 | 57,97 | 58,74 | 57,69 | 58,07 | 1.564.303 | | 2018-09-28 | 00:00:00 | 58,01 | 58,22 | 57,68 | 58,02 | 2.444.328 | | 2018-10-01 | 00:00:00 | 58,43 | 58,66 | 57,58 | 57,95 | 1.947.072 | | 2018-10-02 | 00:00:00 | 57,85 | 58,47 | 57,62 | 57,86 | 2.148.707 | | 2018-10-03 | 00:00:00 | 58,00 | 58,72 | 57,92 | 58,08 | 2.370.072 | | 2018-10-04 | 00:00:00 | 57,86 | 58,32 | 56,18 | 56,79 | 3.759.657 | | 2018-10-05 | 00:00:00 | 56,86 | 57,23 | 55,91 | 56,49 | 3.218.783 | | 2018-10-08 | 00:00:00 | 56,25 | 57,06 | 55,65 | 56,68 | 4.469.822 | | 2018-10-09 | 00:00:00 | 56,78 | 57,01 | 55,64 | 55,64 | 5.438.708 | | 2018-10-10 | 00:00:00 | 52,70 | 55,20 | 51,48 | 51,67 | 13.302.400 | | 2018-10-11 | 00:00:00 | 51,61 | 53,07 | 50,73 | 51,25 | 6.663.154 | | 2018-10-12 | 00:00:00 | 52,07 | 52,20 | 50,89 | 52,07 | 4.966.905 | | 2018-10-15 | 00:00:00 | 51,94 | 53,06 | 51,94 | 52,67 | 3.260.148 | | | << < 101 102 103 104 > >> |
|
