(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 40,99 | 41,20 | 40,14 | 40,40 | 353.600 | | 2002-05-29 | 00:00:00 | 40,08 | 40,66 | 39,30 | 39,58 | 410.800 | | 2002-05-30 | 00:00:00 | 39,88 | 39,89 | 38,36 | 38,99 | 798.800 | | 2002-05-31 | 00:00:00 | 39,02 | 40,00 | 39,01 | 39,51 | 618.400 | | 2002-06-03 | 00:00:00 | 39,74 | 39,74 | 38,03 | 38,11 | 928.200 | | 2002-06-04 | 00:00:00 | 38,31 | 38,55 | 36,76 | 37,13 | 1.533.800 | | 2002-06-05 | 00:00:00 | 37,04 | 38,37 | 36,95 | 38,24 | 1.688.200 | | 2002-06-06 | 00:00:00 | 38,30 | 39,25 | 38,10 | 38,30 | 1.538.400 | | 2002-06-07 | 00:00:00 | 38,22 | 39,35 | 38,10 | 39,09 | 766.400 | | 2002-06-10 | 00:00:00 | 39,60 | 40,04 | 39,35 | 39,77 | 789.200 | | 2002-06-11 | 00:00:00 | 39,71 | 40,15 | 39,30 | 39,31 | 789.600 | | 2002-06-12 | 00:00:00 | 39,30 | 39,75 | 38,50 | 38,77 | 628.400 | | 2002-06-13 | 00:00:00 | 38,79 | 38,79 | 38,00 | 38,03 | 439.800 | | 2002-06-14 | 00:00:00 | 38,04 | 38,18 | 37,16 | 37,77 | 792.200 | | 2002-06-17 | 00:00:00 | 38,10 | 38,88 | 37,47 | 38,35 | 453.600 | | 2002-06-18 | 00:00:00 | 38,30 | 38,66 | 38,20 | 38,35 | 765.000 | | 2002-06-19 | 00:00:00 | 38,47 | 39,38 | 37,96 | 38,75 | 1.013.400 | | 2002-06-20 | 00:00:00 | 38,75 | 39,24 | 38,54 | 38,74 | 694.400 | | 2002-06-21 | 00:00:00 | 39,19 | 39,31 | 38,55 | 38,67 | 838.200 | | 2002-06-24 | 00:00:00 | 38,85 | 39,05 | 38,12 | 38,75 | 1.026.600 | | 2002-06-25 | 00:00:00 | 38,59 | 39,17 | 37,26 | 37,55 | 855.000 | | 2002-06-26 | 00:00:00 | 37,25 | 38,50 | 36,95 | 37,35 | 985.600 | | 2002-06-27 | 00:00:00 | 37,43 | 38,77 | 37,15 | 38,09 | 822.000 | | 2002-06-28 | 00:00:00 | 38,07 | 39,17 | 38,00 | 38,51 | 1.281.800 | | 2002-07-01 | 00:00:00 | 38,24 | 39,35 | 38,24 | 38,51 | 736.800 | | 2002-07-02 | 00:00:00 | 38,20 | 38,95 | 37,29 | 37,41 | 997.200 | | 2002-07-03 | 00:00:00 | 37,64 | 38,55 | 36,74 | 38,35 | 1.008.400 | | 2002-07-05 | 00:00:00 | 38,98 | 40,70 | 38,58 | 40,13 | 1.108.400 | | 2002-07-08 | 00:00:00 | 39,94 | 40,27 | 39,37 | 39,78 | 1.444.800 | | 2002-07-09 | 00:00:00 | 39,95 | 40,29 | 38,78 | 38,92 | 951.400 | | 2002-07-10 | 00:00:00 | 39,20 | 41,80 | 39,20 | 40,37 | 3.068.200 | | 2002-07-11 | 00:00:00 | 40,36 | 40,76 | 38,95 | 39,50 | 2.118.400 | | 2002-07-12 | 00:00:00 | 38,85 | 40,10 | 37,75 | 39,23 | 1.264.400 | | 2002-07-15 | 00:00:00 | 39,00 | 39,19 | 37,80 | 38,48 | 959.400 | | 2002-07-16 | 00:00:00 | 38,46 | 39,20 | 37,80 | 38,84 | 1.218.800 | | 2002-07-17 | 00:00:00 | 38,85 | 39,25 | 37,82 | 38,76 | 1.672.800 | | 2002-07-18 | 00:00:00 | 38,89 | 39,24 | 37,93 | 38,16 | 1.051.800 | | 2002-07-19 | 00:00:00 | 37,38 | 38,25 | 36,49 | 36,77 | 1.284.600 | | 2002-07-22 | 00:00:00 | 35,59 | 36,31 | 32,90 | 33,86 | 2.491.000 | | 2002-07-23 | 00:00:00 | 33,88 | 34,47 | 32,46 | 33,15 | 1.671.800 | | 2002-07-24 | 00:00:00 | 32,89 | 36,75 | 32,09 | 36,68 | 2.187.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
