(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 | | 2002-09-19 | 00:00:00 | 32,68 | 32,97 | 31,21 | 31,23 | 1.085.400 | | 2002-09-20 | 00:00:00 | 31,54 | 32,10 | 30,54 | 30,99 | 1.840.200 | | 2002-09-23 | 00:00:00 | 30,52 | 31,22 | 30,05 | 30,55 | 1.573.000 | | 2002-09-24 | 00:00:00 | 30,40 | 30,45 | 29,49 | 30,13 | 2.001.000 | | 2002-09-25 | 00:00:00 | 30,39 | 31,88 | 30,38 | 31,67 | 2.318.000 | | 2002-09-26 | 00:00:00 | 31,67 | 32,95 | 31,66 | 32,50 | 1.290.400 | | 2002-09-27 | 00:00:00 | 32,25 | 32,80 | 31,67 | 31,70 | 992.800 | | 2002-09-30 | 00:00:00 | 31,98 | 32,00 | 30,27 | 31,58 | 1.141.000 | | 2002-10-01 | 00:00:00 | 31,21 | 32,18 | 30,61 | 31,62 | 1.027.200 | | 2002-10-02 | 00:00:00 | 31,63 | 32,48 | 30,88 | 31,32 | 927.000 | | 2002-10-03 | 00:00:00 | 31,34 | 32,16 | 30,65 | 32,03 | 846.600 | | 2002-10-04 | 00:00:00 | 32,00 | 32,58 | 27,18 | 29,67 | 6.329.200 | | 2002-10-07 | 00:00:00 | 29,50 | 29,72 | 27,20 | 27,26 | 1.952.600 | | 2002-10-08 | 00:00:00 | 27,27 | 28,34 | 26,81 | 28,24 | 2.600.800 | | 2002-10-09 | 00:00:00 | 28,20 | 28,20 | 27,02 | 27,63 | 1.210.000 | | 2002-10-10 | 00:00:00 | 27,20 | 29,00 | 26,61 | 28,79 | 1.213.600 | | 2002-10-11 | 00:00:00 | 29,76 | 32,29 | 29,75 | 31,21 | 2.337.400 | | 2002-10-14 | 00:00:00 | 30,95 | 31,88 | 30,35 | 30,95 | 827.200 | | 2002-10-15 | 00:00:00 | 31,37 | 33,40 | 31,20 | 32,89 | 1.123.600 | | 2002-10-16 | 00:00:00 | 32,71 | 32,72 | 31,80 | 32,19 | 774.200 | | 2002-10-17 | 00:00:00 | 32,70 | 33,20 | 32,70 | 33,03 | 818.600 | | 2002-10-18 | 00:00:00 | 32,98 | 32,98 | 32,29 | 32,55 | 1.334.400 | | 2002-10-21 | 00:00:00 | 32,40 | 33,00 | 31,98 | 32,87 | 840.200 | | 2002-10-22 | 00:00:00 | 32,75 | 33,00 | 32,11 | 32,26 | 596.600 | | 2002-10-23 | 00:00:00 | 32,50 | 33,29 | 32,08 | 33,29 | 743.400 | | 2002-10-24 | 00:00:00 | 33,37 | 33,84 | 33,14 | 33,54 | 1.447.600 | | 2002-10-25 | 00:00:00 | 33,64 | 34,74 | 33,26 | 34,51 | 1.031.000 | | 2002-10-28 | 00:00:00 | 34,39 | 34,70 | 32,97 | 33,67 | 854.600 | | 2002-10-29 | 00:00:00 | 33,39 | 34,50 | 32,59 | 34,38 | 738.600 | | 2002-10-30 | 00:00:00 | 34,05 | 34,49 | 33,25 | 33,55 | 513.200 | | 2002-10-31 | 00:00:00 | 33,62 | 34,48 | 33,09 | 33,95 | 501.200 | | 2002-11-01 | 00:00:00 | 33,75 | 34,14 | 32,80 | 34,03 | 731.800 | | 2002-11-04 | 00:00:00 | 34,16 | 34,48 | 33,78 | 33,82 | 725.800 | | 2002-11-05 | 00:00:00 | 33,75 | 34,35 | 33,36 | 34,08 | 548.000 | | 2002-11-06 | 00:00:00 | 33,86 | 34,35 | 33,25 | 33,62 | 1.162.400 | | 2002-11-07 | 00:00:00 | 33,70 | 33,70 | 32,50 | 32,76 | 508.200 | | 2002-11-08 | 00:00:00 | 32,90 | 33,80 | 32,10 | 32,33 | 689.800 | | 2002-11-11 | 00:00:00 | 32,20 | 32,25 | 30,60 | 30,76 | 1.066.800 | | 2002-11-12 | 00:00:00 | 30,95 | 31,50 | 30,76 | 31,19 | 1.131.200 | | 2002-11-13 | 00:00:00 | 31,18 | 33,49 | 31,00 | 32,25 | 1.324.000 | | 2002-11-14 | 00:00:00 | 32,50 | 33,34 | 32,24 | 33,17 | 392.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
