Fastly Inc Class A (FSLY)
Exportar para Excel
| 1 2 > |
| 02/07/2026 |
1.953.196 |
-2,40%
|
18,63
|
17,73
|
18,79
|
18,13
|
| 01/07/2026 |
1.632.748 |
1,12%
|
18,20
|
17,92
|
19,1593
|
18,56
|
| 30/06/2026 |
1.658.344 |
2,00%
|
17,96
|
17,61
|
18,40
|
18,36
|
| 29/06/2026 |
3.675.059 |
4,94%
|
17,42
|
17,26
|
18,67
|
18,00
|
| 26/06/2026 |
2.516.331 |
5,71%
|
16,13
|
15,73
|
17,20
|
17,11
|
| 25/06/2026 |
1.541.801 |
-0,89%
|
16,3484
|
15,75
|
16,44
|
16,215
|
| 24/06/2026 |
2.657.567 |
-1,77%
|
16,80
|
15,95
|
16,80
|
16,38
|
| 23/06/2026 |
3.594.762 |
-3,00%
|
16,75
|
16,54
|
17,28
|
16,66
|
| 18/06/2026 |
3.045.507 |
2,81%
|
17,50
|
16,8642
|
18,01
|
17,17
|
| 17/06/2026 |
2.792.743 |
0,26%
|
17,35
|
17,245
|
18,22
|
17,41
|
| 16/06/2026 |
3.359.659 |
-6,31%
|
18,55
|
17,2601
|
18,61
|
17,38
|
| 15/06/2026 |
4.595.180 |
-0,30%
|
19,02
|
18,28
|
19,45
|
18,55
|
| 12/06/2026 |
3.565.528 |
-1,75%
|
19,00
|
18,25
|
19,85
|
18,55
|
| 11/06/2026 |
2.540.326 |
1,10%
|
18,5999
|
17,9301
|
19,06
|
18,88
|
| 10/06/2026 |
2.427.269 |
0,22%
|
18,76
|
18,24
|
19,33
|
18,65
|
| 09/06/2026 |
4.135.223 |
-3,77%
|
19,43
|
17,50
|
19,52
|
18,63
|
| 08/06/2026 |
3.680.285 |
7,25%
|
18,2475
|
18,2402
|
19,67
|
19,38
|
| 05/06/2026 |
5.300.963 |
-9,32%
|
19,61
|
17,795
|
19,70
|
18,07
|
| 04/06/2026 |
4.735.148 |
-4,47%
|
20,401
|
19,09
|
20,765
|
19,91
|
| 03/06/2026 |
9.970.007 |
0,31%
|
20,46
|
19,32
|
21,95
|
20,83
|
| 02/06/2026 |
10.015.207 |
8,96%
|
18,50
|
18,18
|
22,04
|
20,77
|
| 01/06/2026 |
5.382.839 |
7,26%
|
18,1164
|
17,87
|
19,47
|
19,08
|
| 29/05/2026 |
3.580.892 |
4,90%
|
16,97
|
16,80
|
17,90
|
17,765
|
| 28/05/2026 |
2.589.529 |
1,01%
|
16,99
|
16,60
|
17,39
|
16,94
|
| 27/05/2026 |
2.985.462 |
-4,72%
|
17,49
|
16,69
|
17,57
|
16,77
|
| 26/05/2026 |
4.332.261 |
8,70%
|
16,3107
|
16,012
|
17,78
|
17,60
|
| 22/05/2026 |
3.573.407 |
-0,52%
|
16,53
|
15,70
|
16,65
|
16,32
|
| 21/05/2026 |
3.204.337 |
-4,21%
|
17,00
|
16,3003
|
17,07
|
16,40
|
| 20/05/2026 |
4.389.771 |
4,65%
|
16,46
|
16,46
|
17,50
|
17,12
|
| 19/05/2026 |
4.015.975 |
-2,07%
|
16,71
|
16,18
|
16,91
|
16,36
|
| 18/05/2026 |
5.755.650 |
-1,24%
|
17,05
|
16,35
|
17,05
|
16,71
|
| 15/05/2026 |
2.777.319 |
-2,49%
|
17,11
|
16,98
|
17,55
|
17,00
|
| 14/05/2026 |
7.493.418 |
-3,44%
|
18,27
|
17,015
|
18,3126
|
17,68
|
| 13/05/2026 |
4.446.590 |
-3,78%
|
18,96
|
18,21
|
19,30
|
18,31
|
| 12/05/2026 |
5.789.204 |
-2,81%
|
19,65
|
18,52
|
19,8688
|
19,03
|
| 11/05/2026 |
11.436.867 |
-4,97%
|
20,0737
|
19,05
|
21,59
|
19,58
|
| 08/05/2026 |
12.017.923 |
5,09%
|
19,87
|
19,60
|
21,08
|
20,51
|
| 07/05/2026 |
30.217.975 |
-38,19%
|
22,86
|
18,53
|
23,45
|
19,50
|
| 06/05/2026 |
7.978.232 |
-2,69%
|
32,49
|
29,82
|
32,51
|
31,57
|
| 05/05/2026 |
9.176.766 |
17,72%
|
29,47
|
29,00
|
32,7699
|
32,36
|
| 04/05/2026 |
4.158.715 |
-2,08%
|
28,07
|
26,58
|
28,19
|
27,49
|
| 01/05/2026 |
6.388.478 |
11,31%
|
25,591
|
25,49
|
28,42
|
28,07
|
| 30/04/2026 |
5.119.182 |
-4,17%
|
26,45
|
24,18
|
26,86
|
25,255
|
| 29/04/2026 |
4.415.341 |
7,16%
|
24,539
|
24,43
|
26,49
|
26,39
|
| 28/04/2026 |
4.731.174 |
-4,54%
|
25,80
|
24,4401
|
26,85
|
24,63
|
| 27/04/2026 |
700.509 |
-1,83%
|
23,48
|
23,14
|
25,80
|
25,80
|
| 24/04/2026 |
4.916.710 |
-4,81%
|
25,08
|
23,32
|
25,31
|
23,76
|
| 23/04/2026 |
4.579.375 |
-0,91%
|
24,32
|
23,58
|
25,00
|
24,96
|
| 22/04/2026 |
6.457.610 |
-4,86%
|
26,6517
|
24,4765
|
27,35
|
25,19
|
| 21/04/2026 |
6.739.246 |
4,53%
|
25,50
|
24,85
|
27,34
|
26,56
|
| 20/04/2026 |
4.352.475 |
3,46%
|
24,4493
|
24,3465
|
25,95
|
25,41
|
| 17/04/2026 |
7.253.117 |
-1,29%
|
25,55
|
23,97
|
26,29
|
24,56
|
| 16/04/2026 |
8.710.607 |
6,48%
|
23,58
|
23,11
|
25,50
|
24,88
|
| 15/04/2026 |
9.281.642 |
11,60%
|
21,30
|
21,26
|
23,43
|
23,38
|
| 14/04/2026 |
14.162.105 |
-14,44%
|
24,72
|
20,68
|
24,80
|
20,95
|
| 13/04/2026 |
11.191.736 |
5,90%
|
23,1991
|
22,2501
|
24,68
|
24,37
|
| 10/04/2026 |
26.448.945 |
-22,00%
|
30,04
|
22,63
|
30,35
|
23,07
|
| 09/04/2026 |
17.696.472 |
-10,06%
|
32,98
|
27,15
|
33,05
|
29,46
|
| 08/04/2026 |
8.754.463 |
3,64%
|
34,015
|
32,40
|
34,82
|
32,75
|
| 07/04/2026 |
5.304.715 |
0,19%
|
31,30
|
30,55
|
32,09
|
31,60
|
| 06/04/2026 |
7.729.616 |
-5,85%
|
33,96
|
31,02
|
34,08
|
31,54
|
| 02/04/2026 |
8.731.598 |
3,52%
|
30,65
|
30,65
|
34,22
|
33,50
|
| 01/04/2026 |
10.143.421 |
11,36%
|
29,53
|
29,53
|
32,9499
|
32,36
|
| 31/03/2026 |
8.434.252 |
13,89%
|
25,85
|
25,85
|
29,165
|
29,06
|
| 30/03/2026 |
9.159.818 |
-6,96%
|
28,1883
|
24,61
|
28,95
|
25,52
|
| 27/03/2026 |
6.768.163 |
-4,02%
|
27,67
|
26,95
|
29,175
|
27,43
|
| 26/03/2026 |
8.392.348 |
-3,86%
|
29,35
|
28,36
|
30,84
|
28,59
|
| 25/03/2026 |
9.573.793 |
5,64%
|
28,92
|
28,65
|
30,95
|
29,79
|
| 24/03/2026 |
7.074.537 |
-1,91%
|
28,98
|
27,2001
|
29,05
|
28,20
|
| 23/03/2026 |
9.339.712 |
14,05%
|
25,44
|
24,90
|
28,75
|
28,75
|
| 20/03/2026 |
5.512.484 |
-5,03%
|
26,30
|
24,6801
|
26,53
|
25,20
|
| 19/03/2026 |
7.241.465 |
-1,49%
|
26,27
|
25,47
|
27,15
|
26,45
|
| 18/03/2026 |
11.071.599 |
11,13%
|
23,927
|
23,88
|
27,59
|
26,88
|
| 17/03/2026 |
7.422.920 |
6,10%
|
22,81
|
22,00
|
24,315
|
24,18
|
| 16/03/2026 |
8.204.580 |
-7,32%
|
24,98
|
22,78
|
25,60
|
22,79
|
| 13/03/2026 |
7.182.625 |
0,54%
|
24,4396
|
24,20
|
25,78
|
24,58
|
| 12/03/2026 |
7.287.059 |
0,67%
|
23,82
|
23,47
|
25,0831
|
24,22
|
| 11/03/2026 |
11.151.521 |
5,76%
|
23,00
|
22,95
|
25,19
|
24,05
|
| 10/03/2026 |
10.025.501 |
4,17%
|
21,961
|
21,12
|
23,12
|
22,74
|
| 09/03/2026 |
7.214.837 |
8,43%
|
19,7325
|
19,36
|
21,85
|
21,83
|
| 06/03/2026 |
10.212.746 |
-1,49%
|
19,86
|
19,79
|
21,60
|
20,14
|
| 05/03/2026 |
8.044.857 |
1,95%
|
19,74
|
19,65
|
21,45
|
20,44
|
| 04/03/2026 |
7.186.830 |
-5,18%
|
21,40
|
19,842
|
21,67
|
20,04
|
| 03/03/2026 |
13.603.382 |
-1,18%
|
20,20
|
18,68
|
21,175
|
21,135
|
| 02/03/2026 |
11.237.170 |
10,85%
|
18,50
|
18,4101
|
21,22
|
21,17
|
| 27/02/2026 |
6.630.416 |
6,63%
|
17,36
|
17,11
|
19,15
|
19,12
|
| 26/02/2026 |
6.800.359 |
-1,05%
|
18,22
|
17,53
|
19,1581
|
17,96
|
| 25/02/2026 |
5.785.695 |
2,72%
|
17,73
|
17,61
|
18,56
|
18,15
|
| 24/02/2026 |
7.499.147 |
3,94%
|
16,85
|
16,41
|
18,04
|
17,67
|
| 23/02/2026 |
11.960.898 |
-5,97%
|
17,80
|
16,61
|
17,80
|
17,00
|
| 20/02/2026 |
14.955.103 |
0,06%
|
17,82
|
17,81
|
19,9699
|
18,08
|
| 19/02/2026 |
19.649.106 |
-4,35%
|
18,6797
|
17,91
|
20,27
|
18,07
|
| 18/02/2026 |
11.909.915 |
6,63%
|
17,39
|
17,23
|
19,02
|
18,83
|
| 17/02/2026 |
15.492.502 |
-3,29%
|
17,7904
|
16,64
|
19,27
|
17,66
|
| 13/02/2026 |
40.657.132 |
14,90%
|
16,08
|
16,00
|
19,14
|
18,26
|
| 12/02/2026 |
85.658.589 |
72,18%
|
13,06
|
12,91
|
17,855
|
16,04
|
| 11/02/2026 |
6.116.990 |
2,59%
|
9,50
|
9,024
|
9,50
|
9,31
|
| 10/02/2026 |
2.138.519 |
4,24%
|
8,72
|
8,72
|
9,235
|
9,09
|
| 09/02/2026 |
2.384.527 |
1,04%
|
8,65
|
8,245
|
9,1091
|
8,72
|
| 06/02/2026 |
1.676.560 |
7,92%
|
8,12
|
8,00
|
8,6302
|
8,6302
|
