Fastly Inc Class A (FSLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	843.939	-0,75%	18,64	18,37	18,755	18,47
27/12/2023	670.701	-1,22%	19,05	18,55	19,2899	18,61
26/12/2023	588.986	1,84%	18,55	18,33	18,95	18,84
22/12/2023	878.978	0,87%	18,28	18,10	18,60	18,50
21/12/2023	658.703	1,83%	18,25	18,04	18,57	18,34
20/12/2023	1.265.708	-5,41%	18,865	17,86	18,99	18,01
19/12/2023	1.061.844	2,64%	18,63	18,63	19,5589	19,04
18/12/2023	914.657	-0,96%	18,70	18,37	19,03	18,55
15/12/2023	1.280.095	-1,21%	18,50	18,575	19,3228	18,73
14/12/2023	2.327.801	5,69%	18,50	18,40	19,37	18,96
13/12/2023	1.276.665	5,53%	17,12	16,745	18,01	17,94
12/12/2023	1.240.210	-1,56%	17,03	16,77	17,225	17,00
11/12/2023	917.061	0,00%	17,03	17,01	17,525	17,27
08/12/2023	779.215	2,55%	16,58	16,5625	17,3401	17,27
07/12/2023	773.815	-0,65%	16,85	16,59	17,135	16,84
06/12/2023	725.683	-2,47%	17,70	16,93	17,79	16,95
05/12/2023	1.027.701	-3,12%	17,65	17,11	17,80	17,38
04/12/2023	906.225	-0,61%	17,97	17,62	18,315	17,94
01/12/2023	1.140.810	8,73%	16,705	16,605	18,06	18,06
30/11/2023	2.734.838	-10,78%	18,47	16,42	18,39	16,56
29/11/2023	1.256.384	2,15%	18,255	18,23	18,8299	18,56
28/11/2023	1.470.205	1,23%	18,19	17,85	18,61	18,17
27/11/2023	824.772	1,76%	17,51	17,26	18,05	17,95
24/11/2023	248.695	-0,51%	17,685	17,55	17,845	17,69
23/11/2023	948.505	2,07%	17,80	17,505	17,99	17,79
22/11/2023	943.294	2,01%	17,80	17,505	17,99	17,78
21/11/2023	1.520.534	-7,04%	18,39	17,365	18,66	17,43
20/11/2023	1.887.649	4,34%	17,73	17,715	18,945	18,75
17/11/2023	1.620.943	10,59%	16,39	16,39	17,97	17,97
16/11/2023	2.730.965	-5,96%	16,56	15,335	16,55	16,25
15/11/2023	1.335.473	1,41%	17,18	16,985	17,7399	17,28
14/11/2023	1.185.830	6,74%	17,16	16,9491	17,53	17,10
13/11/2023	745.151	-2,32%	16,20	15,87	16,468	16,02
10/11/2023	757.609	0,06%	16,32	16,124	16,592	16,40
09/11/2023	843.832	-3,65%	17,04	16,26	17,29	16,39
08/11/2023	873.158	-1,56%	16,86	16,815	17,42	17,01
07/11/2023	1.211.807	4,29%	16,86	16,815	17,74	17,28
06/11/2023	1.663.754	-7,23%	17,63	16,055	17,66	16,29
03/11/2023	2.409.135	6,62%	16,84	16,70	17,765	17,56
02/11/2023	3.541.587	15,58%	17,575	16,34	17,90	16,47
01/11/2023	2.513.835	-2,86%	14,485	14,095	14,605	14,25
31/10/2023	1.067.977	2,95%	14,16	14,1401	14,75	14,67
30/10/2023	995.601	0,92%	14,51	13,82	14,373	14,25
27/10/2023	587.473	-0,42%	14,51	13,75	14,538	14,09
26/10/2023	1.511.953	-0,49%	14,32	13,65	14,47	14,15
25/10/2023	832.136	-5,20%	14,655	14,08	14,745	14,22
24/10/2023	1.120.767	5,34%	14,47	14,47	15,47	15,00
23/10/2023	716.851	1,71%	14,48	14,1224	14,735	14,91
20/10/2023	988.822	-1,01%	14,68	14,21	14,915	14,66
19/10/2023	947.951	-2,05%	15,40	14,80	15,58	14,81
18/10/2023	694.080	-3,57%	15,40	14,99	15,52	15,12
17/10/2023	1.021.312	1,03%	15,17	15,125	15,90	15,68
16/10/2023	1.705.352	5,58%	14,61	14,60	15,685	15,52
13/10/2023	1.696.191	-6,79%	16,435	14,61	15,76	14,70
12/10/2023	778.278	-4,19%	16,435	15,65	16,46	15,77
11/10/2023	818.566	-0,06%	16,84	16,165	17,04	16,46
10/10/2023	1.245.457	-1,08%	16,49	16,405	17,26	16,47