(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 32,89 | 36,75 | 32,09 | 36,68 | 2.187.400 | | 2002-07-25 | 00:00:00 | 36,65 | 39,05 | 36,32 | 38,68 | 3.846.000 | | 2002-07-26 | 00:00:00 | 37,66 | 38,97 | 37,65 | 37,99 | 1.346.400 | | 2002-07-29 | 00:00:00 | 38,00 | 39,45 | 37,63 | 39,10 | 1.182.600 | | 2002-07-30 | 00:00:00 | 39,06 | 39,75 | 38,10 | 38,98 | 1.211.600 | | 2002-07-31 | 00:00:00 | 38,60 | 39,00 | 37,78 | 38,07 | 1.717.600 | | 2002-08-01 | 00:00:00 | 38,29 | 38,30 | 36,36 | 36,36 | 897.000 | | 2002-08-02 | 00:00:00 | 36,45 | 36,75 | 34,63 | 35,10 | 1.042.600 | | 2002-08-05 | 00:00:00 | 35,00 | 35,24 | 31,78 | 32,15 | 4.978.600 | | 2002-08-06 | 00:00:00 | 32,75 | 34,45 | 32,26 | 34,19 | 2.922.200 | | 2002-08-07 | 00:00:00 | 34,40 | 34,82 | 32,87 | 33,59 | 1.276.600 | | 2002-08-08 | 00:00:00 | 33,75 | 35,00 | 33,15 | 34,89 | 1.246.800 | | 2002-08-09 | 00:00:00 | 34,90 | 35,00 | 33,70 | 33,79 | 982.800 | | 2002-08-12 | 00:00:00 | 33,75 | 34,16 | 33,06 | 33,46 | 950.800 | | 2002-08-13 | 00:00:00 | 33,45 | 33,91 | 33,05 | 33,14 | 858.800 | | 2002-08-14 | 00:00:00 | 33,15 | 34,68 | 33,00 | 34,35 | 978.400 | | 2002-08-15 | 00:00:00 | 34,51 | 35,31 | 34,29 | 35,15 | 872.400 | | 2002-08-16 | 00:00:00 | 35,15 | 35,88 | 35,00 | 35,68 | 524.600 | | 2002-08-19 | 00:00:00 | 35,42 | 37,40 | 35,17 | 36,92 | 1.152.400 | | 2002-08-20 | 00:00:00 | 36,95 | 36,95 | 35,50 | 36,16 | 561.400 | | 2002-08-21 | 00:00:00 | 36,35 | 36,75 | 35,48 | 36,20 | 1.235.800 | | 2002-08-22 | 00:00:00 | 36,30 | 36,80 | 36,01 | 36,47 | 385.800 | | 2002-08-23 | 00:00:00 | 36,47 | 36,47 | 35,34 | 35,46 | 423.800 | | 2002-08-26 | 00:00:00 | 35,84 | 36,90 | 35,04 | 36,79 | 619.600 | | 2002-08-27 | 00:00:00 | 36,75 | 37,23 | 36,11 | 36,33 | 910.400 | | 2002-08-28 | 00:00:00 | 36,30 | 36,60 | 35,67 | 35,72 | 870.400 | | 2002-08-29 | 00:00:00 | 35,70 | 36,15 | 34,81 | 35,40 | 1.027.600 | | 2002-08-30 | 00:00:00 | 35,35 | 35,94 | 35,21 | 35,22 | 515.200 | | 2002-09-03 | 00:00:00 | 35,15 | 35,15 | 33,68 | 33,84 | 1.108.400 | | 2002-09-04 | 00:00:00 | 34,00 | 34,58 | 33,61 | 34,34 | 614.000 | | 2002-09-05 | 00:00:00 | 34,32 | 34,55 | 33,79 | 34,10 | 719.000 | | 2002-09-06 | 00:00:00 | 34,00 | 36,00 | 34,00 | 35,87 | 1.125.000 | | 2002-09-09 | 00:00:00 | 35,86 | 36,73 | 35,50 | 36,46 | 804.600 | | 2002-09-10 | 00:00:00 | 36,52 | 37,20 | 35,81 | 36,33 | 954.400 | | 2002-09-11 | 00:00:00 | 36,50 | 37,00 | 35,60 | 35,84 | 929.200 | | 2002-09-12 | 00:00:00 | 35,75 | 35,76 | 33,83 | 34,11 | 812.200 | | 2002-09-13 | 00:00:00 | 34,00 | 34,00 | 32,86 | 33,09 | 1.489.200 | | 2002-09-16 | 00:00:00 | 33,00 | 33,62 | 32,71 | 32,91 | 848.200 | | 2002-09-17 | 00:00:00 | 33,28 | 33,67 | 32,42 | 32,81 | 1.806.400 | | 2002-09-18 | 00:00:00 | 32,81 | 33,27 | 32,00 | 32,40 | 921.800 | | 2002-09-19 | 00:00:00 | 32,68 | 32,97 | 31,21 | 31,23 | 1.085.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
