Fastly Inc Class A (FSLY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-2,14%
|
8,80
|
8,61
|
8,97
|
8,70
|
| 17/05/2024 |
1.469.441 |
-2,14%
|
8,80
|
8,61
|
8,97
|
8,70
|
| 16/05/2024 |
1.134.903 |
1,02%
|
8,80
|
8,74
|
8,9999
|
8,89
|
| 15/05/2024 |
1.756.621 |
-3,09%
|
9,255
|
8,6703
|
9,20
|
8,79
|
| 14/05/2024 |
2.454.315 |
4,25%
|
8,80
|
8,80
|
9,385
|
9,07
|
| 13/05/2024 |
1.433.444 |
0,81%
|
8,71
|
8,645
|
8,95
|
8,70
|
| 10/05/2024 |
1.730.841 |
0,94%
|
8,53
|
8,40
|
8,67
|
8,63
|
| 09/05/2024 |
1.606.872 |
2,89%
|
8,27
|
8,27
|
8,6364
|
8,55
|
| 08/05/2024 |
2.069.940 |
-2,35%
|
8,38
|
8,255
|
8,49
|
8,31
|
| 07/05/2024 |
2.525.199 |
-3,08%
|
8,72
|
8,455
|
8,78
|
8,51
|
| 06/05/2024 |
3.286.459 |
3,54%
|
8,49
|
8,43
|
8,99
|
8,78
|
| 03/05/2024 |
4.879.569 |
-3,58%
|
8,97
|
8,335
|
9,00
|
8,475
|
| 02/05/2024 |
15.218.547 |
-33,02%
|
12,78
|
7,84
|
8,81
|
8,66
|
| 01/05/2024 |
2.295.320 |
2,93%
|
12,78
|
12,58
|
13,355
|
13,02
|
| 30/04/2024 |
1.320.507 |
-2,47%
|
12,72
|
12,563
|
12,86
|
12,65
|
| 29/04/2024 |
1.436.136 |
0,15%
|
13,06
|
12,89
|
13,24
|
12,97
|
| 26/04/2024 |
1.650.346 |
4,44%
|
12,61
|
12,52
|
13,06
|
12,95
|
| 25/04/2024 |
1.979.805 |
-3,35%
|
12,34
|
12,07
|
12,74
|
12,40
|
| 24/04/2024 |
1.308.231 |
-0,47%
|
12,99
|
12,54
|
13,085
|
12,83
|
| 23/04/2024 |
1.532.382 |
2,87%
|
12,54
|
12,545
|
13,26
|
12,89
|
| 22/04/2024 |
1.434.445 |
1,87%
|
12,41
|
11,92
|
12,685
|
12,53
|
| 19/04/2024 |
1.038.444 |
-0,65%
|
12,19
|
12,1506
|
12,53
|
12,30
|
| 18/04/2024 |
917.373 |
-1,12%
|
12,50
|
12,35
|
12,82
|
12,38
|
| 17/04/2024 |
843.911 |
-0,87%
|
12,68
|
12,46
|
12,92
|
12,52
|
| 16/04/2024 |
1.200.493 |
-3,81%
|
13,59
|
12,55
|
13,0406
|
12,63
|
| 15/04/2024 |
1.439.037 |
-3,67%
|
13,61
|
13,00
|
13,69
|
13,13
|
| 12/04/2024 |
1.279.422 |
-0,80%
|
13,61
|
13,432
|
13,74
|
13,63
|
| 11/04/2024 |
1.706.244 |
-0,87%
|
12,43
|
13,60
|
14,13
|
13,74
|
| 10/04/2024 |
1.565.312 |
-0,79%
|
12,43
|
13,36
|
13,91
|
13,86
|
| 09/04/2024 |
1.678.814 |
3,41%
|
12,43
|
13,62
|
13,99
|
13,97
|
| 08/04/2024 |
2.925.016 |
7,82%
|
12,43
|
13,09
|
13,6399
|
13,51
|
| 05/04/2024 |
1.033.714 |
-0,48%
|
12,43
|
12,05
|
12,59
|
12,53
|
| 04/04/2024 |
945.810 |
-0,87%
|
12,85
|
12,53
|
12,985
|
12,59
|
| 03/04/2024 |
978.105 |
-1,86%
|
12,77
|
12,63
|
12,935
|
12,70
|
| 02/04/2024 |
1.146.259 |
-1,00%
|
12,97
|
12,63
|
12,985
|
12,94
|
| 01/04/2024 |
1.256.333 |
0,77%
|
12,97
|
12,585
|
13,12
|
13,07
|
| 28/03/2024 |
1.716.184 |
2,69%
|
12,72
|
12,62
|
13,11
|
12,97
|
| 27/03/2024 |
1.073.392 |
0,15%
|
12,92
|
12,467
|
12,80
|
12,6288
|
| 26/03/2024 |
1.094.956 |
-0,94%
|
12,92
|
12,585
|
12,99
|
12,61
|
| 25/03/2024 |
834.294 |
-0,16%
|
12,84
|
12,715
|
12,97
|
12,73
|
| 22/03/2024 |
1.870.125 |
-0,93%
|
12,84
|
12,545
|
13,105
|
12,75
|
| 21/03/2024 |
1.792.713 |
-2,94%
|
12,69
|
12,85
|
13,485
|
12,87
|
| 20/03/2024 |
1.272.026 |
3,84%
|
12,69
|
12,61
|
13,39
|
13,26
|
| 19/03/2024 |
1.163.235 |
0,31%
|
12,79
|
12,40
|
12,855
|
12,77
|
| 18/03/2024 |
1.076.931 |
1,03%
|
12,79
|
12,51
|
12,83
|
12,73
|
| 15/03/2024 |
1.864.878 |
-1,33%
|
12,65
|
12,51
|
12,792
|
12,60
|
| 14/03/2024 |
2.605.323 |
-3,26%
|
13,10
|
12,59
|
13,19
|
12,77
|
| 13/03/2024 |
2.094.546 |
-3,65%
|
13,545
|
13,15
|
13,695
|
13,20
|
| 12/03/2024 |
1.279.510 |
-2,07%
|
13,66
|
13,685
|
14,25
|
13,70
|
| 11/03/2024 |
3.053.376 |
0,29%
|
13,66
|
13,76
|
14,21
|
13,99
|
| 08/03/2024 |
1.637.749 |
3,33%
|
13,66
|
13,63
|
14,19
|
13,95
|
| 07/03/2024 |
1.932.999 |
2,20%
|
13,37
|
13,315
|
13,64
|
13,50
|
| 06/03/2024 |
2.147.655 |
-2,44%
|
13,83
|
13,15
|
13,89
|
13,21
|
| 05/03/2024 |
2.533.589 |
-5,65%
|
14,22
|
13,36
|
14,01
|
13,54
|
| 04/03/2024 |
2.747.078 |
2,14%
|
14,22
|
13,95
|
14,76
|
14,35
|
| 01/03/2024 |
1.917.039 |
-1,41%
|
14,22
|
13,9201
|
14,32
|
14,02
|
| 29/02/2024 |
3.150.031 |
0,71%
|
14,38
|
14,03
|
14,49
|
14,22
|
| 28/02/2024 |
2.030.769 |
-0,70%
|
13,99
|
13,92
|
14,52
|
14,12
|
| 27/02/2024 |
1.749.906 |
0,14%
|
14,38
|
14,215
|
14,63
|
14,22
|
| 26/02/2024 |
2.048.268 |
-0,07%
|
13,95
|
13,86
|
14,49
|
14,20
|
| 23/02/2024 |
2.096.447 |
-3,00%
|
14,69
|
14,10
|
14,79
|
14,21
|
| 22/02/2024 |
3.367.331 |
1,45%
|
14,72
|
14,19
|
14,8999
|
14,65
|
| 21/02/2024 |
2.769.974 |
-2,70%
|
14,72
|
14,29
|
15,03
|
14,44
|
| 20/02/2024 |
3.346.213 |
-6,08%
|
15,55
|
14,78
|
15,79
|
14,84
|
| 19/02/2024 |
2.993.358 |
0,00%
|
16,09
|
15,365
|
16,335
|
15,80
|
| 16/02/2024 |
2.993.358 |
-32,88%
|
16,09
|
15,365
|
16,335
|
15,80
|
| 15/02/2024 |
13.001.908 |
-30,76%
|
18,07
|
16,2601
|
18,40
|
16,30
|
| 14/02/2024 |
3.437.905 |
2,80%
|
23,00
|
22,70
|
23,68
|
23,54
|
| 13/02/2024 |
1.759.501 |
-9,24%
|
23,00
|
22,58
|
23,94
|
22,68
|
| 12/02/2024 |
2.197.281 |
3,01%
|
24,17
|
24,135
|
25,87
|
24,99
|
| 09/02/2024 |
2.209.832 |
4,25%
|
24,17
|
23,7755
|
24,9614
|
24,26
|
| 08/02/2024 |
2.061.773 |
6,55%
|
22,01
|
21,96
|
23,775
|
23,27
|
| 07/02/2024 |
929.511 |
1,11%
|
21,51
|
21,27
|
21,9299
|
21,84
|
| 06/02/2024 |
917.468 |
-0,51%
|
21,83
|
21,302
|
22,04
|
21,60
|
| 05/02/2024 |
1.612.781 |
-3,85%
|
22,30
|
21,60
|
22,50
|
21,71
|
| 02/02/2024 |
2.112.406 |
8,87%
|
20,40
|
20,26
|
22,91
|
22,58
|
| 01/02/2024 |
572.662 |
3,08%
|
20,435
|
20,10
|
20,81
|
20,74
|
| 31/01/2024 |
1.324.017 |
-5,18%
|
20,78
|
19,90
|
20,97
|
20,12
|
| 30/01/2024 |
1.219.766 |
0,14%
|
21,17
|
20,64
|
21,43
|
21,22
|
| 29/01/2024 |
855.602 |
2,91%
|
20,64
|
20,5401
|
21,39
|
21,19
|
| 26/01/2024 |
974.654 |
-0,44%
|
20,82
|
20,50
|
21,04
|
20,59
|
| 25/01/2024 |
741.467 |
0,73%
|
19,72
|
20,48
|
21,035
|
20,68
|
| 24/01/2024 |
1.511.492 |
-0,44%
|
19,72
|
20,455
|
21,6736
|
20,53
|
| 23/01/2024 |
1.177.794 |
1,48%
|
19,72
|
20,24
|
20,92
|
20,62
|
| 22/01/2024 |
3.302.483 |
8,32%
|
19,72
|
19,42
|
21,14
|
20,32
|
| 19/01/2024 |
1.620.508 |
5,39%
|
18,02
|
17,72
|
18,8099
|
18,76
|
| 18/01/2024 |
1.125.372 |
1,19%
|
17,905
|
17,1945
|
18,1595
|
17,80
|
| 17/01/2024 |
957.524 |
0,34%
|
17,225
|
16,93
|
17,66
|
17,59
|
| 16/01/2024 |
872.156 |
-1,90%
|
17,40
|
17,11
|
17,815
|
17,53
|
| 15/01/2024 |
1.122.002 |
1,71%
|
17,69
|
17,56
|
18,298
|
17,87
|
| 12/01/2024 |
1.122.002 |
1,71%
|
17,69
|
17,56
|
18,298
|
17,87
|
| 11/01/2024 |
879.183 |
-0,79%
|
17,68
|
16,962
|
17,80
|
17,57
|
| 10/01/2024 |
783.727 |
0,74%
|
18,13
|
17,16
|
17,81
|
17,71
|
| 09/01/2024 |
1.081.049 |
-4,25%
|
18,13
|
17,27
|
18,37
|
17,58
|
| 08/01/2024 |
1.728.311 |
13,48%
|
16,78
|
16,65
|
18,37
|
18,35
|
| 05/01/2024 |
715.368 |
-1,22%
|
17,09
|
16,17
|
16,69
|
16,17
|
| 04/01/2024 |
972.704 |
0,00%
|
17,09
|
16,02
|
16,5475
|
16,37
|
| 03/01/2024 |
1.308.218 |
-6,40%
|
17,09
|
16,37
|
17,25
|
16,37
|
| 02/01/2024 |
946.661 |
-1,74%
|
17,54
|
17,172
|
17,85
|
17,49
|
| 29/12/2023 |
1.081.966 |
-3,63%
|
18,35
|
17,69
|
18,61
|
17,80
|
Por favor leia o