(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-10-15 | 00:00:00 | 51,94 | 53,06 | 51,94 | 52,67 | 3.260.148 | 2018-10-16 | 00:00:00 | 51,61 | 53,12 | 50,91 | 52,95 | 5.437.673 | 2018-10-17 | 00:00:00 | 52,96 | 53,09 | 52,12 | 52,65 | 2.102.750 | 2018-10-18 | 00:00:00 | 52,55 | 53,30 | 51,93 | 52,54 | 3.348.111 | 2018-10-19 | 00:00:00 | 52,56 | 53,00 | 51,67 | 52,00 | 2.636.737 | 2018-10-22 | 00:00:00 | 52,24 | 52,63 | 51,12 | 51,54 | 3.280.004 | 2018-10-23 | 00:00:00 | 50,50 | 51,00 | 49,62 | 50,38 | 3.272.095 | 2018-10-24 | 00:00:00 | 50,28 | 50,48 | 48,58 | 48,66 | 3.510.274 | 2018-10-25 | 00:00:00 | 49,18 | 49,76 | 48,91 | 49,31 | 2.748.044 | 2018-10-26 | 00:00:00 | 48,48 | 50,16 | 48,01 | 49,35 | 3.510.830 | 2018-10-29 | 00:00:00 | 49,97 | 50,34 | 48,65 | 49,24 | 2.982.648 | 2018-10-30 | 00:00:00 | 49,60 | 51,40 | 49,39 | 51,32 | 3.219.154 | 2018-10-31 | 00:00:00 | 51,81 | 52,02 | 51,19 | 51,41 | 3.187.184 | 2018-11-01 | 00:00:00 | 51,63 | 51,86 | 50,68 | 51,67 | 1.362.045 | 2018-11-02 | 00:00:00 | 52,16 | 52,89 | 52,09 | 52,76 | 3.218.635 | 2018-11-05 | 00:00:00 | 52,75 | 53,04 | 52,30 | 52,64 | 2.894.432 | 2018-11-06 | 00:00:00 | 52,50 | 53,67 | 52,40 | 53,50 | 2.185.738 | 2018-11-07 | 00:00:00 | 54,02 | 54,76 | 53,68 | 54,69 | 2.424.157 | 2018-11-08 | 00:00:00 | 54,67 | 55,24 | 54,45 | 55,13 | 2.898.893 | 2018-11-09 | 00:00:00 | 54,61 | 55,15 | 54,09 | 54,76 | 4.098.987 | 2018-11-12 | 00:00:00 | 54,81 | 54,87 | 53,99 | 54,12 | 4.001.927 | 2018-11-13 | 00:00:00 | 54,26 | 55,09 | 54,22 | 54,71 | 2.787.655 | 2018-11-14 | 00:00:00 | 55,21 | 56,58 | 54,96 | 55,86 | 5.630.017 | 2018-11-15 | 00:00:00 | 55,52 | 57,23 | 54,51 | 57,01 | 3.442.850 | 2018-11-16 | 00:00:00 | 57,09 | 57,92 | 56,73 | 57,55 | 5.524.111 | 2018-11-19 | 00:00:00 | 57,52 | 58,29 | 57,32 | 57,48 | 6.346.577 | 2018-11-20 | 00:00:00 | 57,03 | 57,46 | 55,02 | 55,38 | 4.298.710 | 2018-11-21 | 00:00:00 | 55,55 | 57,33 | 55,21 | 56,73 | 3.211.074 | 2018-11-23 | 00:00:00 | 55,84 | 56,42 | 55,40 | 55,86 | 1.246.909 | 2018-11-26 | 00:00:00 | 56,50 | 57,69 | 56,21 | 57,63 | 3.087.507 | 2018-11-27 | 00:00:00 | 57,21 | 57,64 | 56,94 | 57,33 | 3.462.762 | 2018-11-28 | 00:00:00 | 57,40 | 59,08 | 56,53 | 59,07 | 4.717.488 | 2018-11-29 | 00:00:00 | 58,89 | 59,84 | 58,65 | 59,26 | 2.460.716 | 2018-11-30 | 00:00:00 | 59,45 | 59,78 | 58,64 | 59,26 | 3.082.788 | 2018-12-03 | 00:00:00 | 60,00 | 60,45 | 59,72 | 59,93 | 251.514 | | << < 101 102 103 104 > >> |
|