(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 | | 2002-11-14 | 00:00:00 | 32,50 | 33,34 | 32,24 | 33,17 | 392.800 | | 2002-11-15 | 00:00:00 | 33,11 | 34,00 | 33,00 | 33,95 | 1.250.200 | | 2002-11-18 | 00:00:00 | 34,00 | 34,49 | 33,40 | 33,60 | 1.125.600 | | 2002-11-19 | 00:00:00 | 33,65 | 33,95 | 32,88 | 33,09 | 726.800 | | 2002-11-20 | 00:00:00 | 32,90 | 33,03 | 32,41 | 32,65 | 1.116.000 | | 2002-11-21 | 00:00:00 | 32,65 | 33,23 | 32,45 | 33,23 | 1.286.800 | | 2002-11-22 | 00:00:00 | 33,36 | 34,45 | 33,07 | 34,04 | 1.617.600 | | 2002-11-25 | 00:00:00 | 33,95 | 34,30 | 32,86 | 33,31 | 1.767.200 | | 2002-11-26 | 00:00:00 | 33,25 | 33,82 | 33,01 | 33,01 | 786.600 | | 2002-11-27 | 00:00:00 | 33,27 | 35,68 | 33,00 | 35,66 | 1.512.000 | | 2002-11-29 | 00:00:00 | 35,66 | 36,31 | 35,40 | 35,73 | 556.400 | | 2002-12-02 | 00:00:00 | 36,05 | 36,37 | 35,47 | 35,93 | 1.703.000 | | 2002-12-03 | 00:00:00 | 35,91 | 36,70 | 35,50 | 36,22 | 1.282.400 | | 2002-12-04 | 00:00:00 | 35,95 | 37,48 | 35,90 | 36,84 | 2.275.200 | | 2002-12-05 | 00:00:00 | 37,64 | 38,00 | 36,67 | 37,70 | 2.155.200 | | 2002-12-06 | 00:00:00 | 37,48 | 39,00 | 37,00 | 38,25 | 1.804.200 | | 2002-12-09 | 00:00:00 | 37,75 | 38,05 | 37,35 | 37,46 | 1.666.600 | | 2002-12-10 | 00:00:00 | 37,44 | 38,40 | 37,22 | 37,60 | 2.270.600 | | 2002-12-11 | 00:00:00 | 37,40 | 38,20 | 37,33 | 37,96 | 1.798.600 | | 2002-12-12 | 00:00:00 | 38,10 | 38,17 | 37,50 | 37,86 | 1.328.600 | | 2002-12-13 | 00:00:00 | 37,40 | 37,96 | 37,32 | 37,83 | 2.003.000 | | 2002-12-16 | 00:00:00 | 37,79 | 39,39 | 37,33 | 38,92 | 3.180.600 | | 2002-12-17 | 00:00:00 | 38,95 | 39,15 | 38,22 | 38,36 | 2.311.000 | | 2002-12-18 | 00:00:00 | 38,25 | 38,40 | 37,56 | 37,83 | 1.952.400 | | 2002-12-19 | 00:00:00 | 37,83 | 39,30 | 37,50 | 38,37 | 3.245.000 | | 2002-12-20 | 00:00:00 | 38,99 | 39,00 | 37,25 | 38,04 | 12.910.000 | | 2002-12-23 | 00:00:00 | 38,00 | 39,22 | 38,00 | 39,11 | 2.584.200 | | 2002-12-24 | 00:00:00 | 38,69 | 38,87 | 38,36 | 38,50 | 471.000 | | 2002-12-26 | 00:00:00 | 38,27 | 39,00 | 37,94 | 38,33 | 718.200 | | 2002-12-27 | 00:00:00 | 37,89 | 38,38 | 37,54 | 37,57 | 726.200 | | 2002-12-30 | 00:00:00 | 37,50 | 37,88 | 36,63 | 37,45 | 937.800 | | 2002-12-31 | 00:00:00 | 37,09 | 37,89 | 36,97 | 37,39 | 2.201.200 | | 2003-01-02 | 00:00:00 | 37,37 | 38,91 | 36,67 | 38,77 | 2.766.800 | | 2003-01-03 | 00:00:00 | 38,70 | 38,85 | 38,03 | 38,24 | 2.572.000 | | 2003-01-06 | 00:00:00 | 38,30 | 38,75 | 37,56 | 37,67 | 3.150.000 | | 2003-01-07 | 00:00:00 | 37,54 | 37,54 | 36,70 | 37,00 | 2.324.800 | | 2003-01-08 | 00:00:00 | 36,72 | 36,89 | 35,79 | 35,90 | 1.883.800 | | 2003-01-09 | 00:00:00 | 35,90 | 36,52 | 35,53 | 35,98 | 2.690.200 | | 2003-01-10 | 00:00:00 | 35,69 | 36,08 | 35,15 | 35,76 | 1.428.400 | | 2003-01-13 | 00:00:00 | 36,29 | 36,29 | 35,00 | 35,35 | 2.165.600 | | 2003-01-14 | 00:00:00 | 35,47 | 36,09 | 35,17 | 36,06 | 1.034.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
