Fastly Inc Class A (FSLY)
Exportar para Excel
| < 1 2 |
| 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
|
| 05/02/2026 |
1.863.807 |
-4,45%
|
8,20
|
7,87
|
8,35
|
7,96
|
| 04/02/2026 |
2.195.868 |
-5,46%
|
8,75
|
8,132
|
8,86
|
8,31
|
| 03/02/2026 |
2.467.159 |
-4,77%
|
9,25
|
8,47
|
9,30
|
8,79
|
| 02/02/2026 |
1.126.148 |
-0,22%
|
9,29
|
9,11
|
9,54
|
9,23
|
| 30/01/2026 |
1.099.156 |
-3,85%
|
9,50
|
9,105
|
9,57
|
9,25
|
| 29/01/2026 |
1.720.225 |
-3,02%
|
9,92
|
9,2888
|
10,10
|
9,62
|
| 28/01/2026 |
2.524.234 |
-3,50%
|
10,39
|
9,735
|
10,4199
|
9,92
|
| 27/01/2026 |
5.460.549 |
5,11%
|
10,42
|
9,89
|
10,7114
|
10,28
|
| 26/01/2026 |
3.132.300 |
5,33%
|
9,28
|
9,28
|
10,10
|
9,78
|
| 23/01/2026 |
1.734.728 |
-0,96%
|
9,33
|
9,255
|
9,51
|
9,29
|
| 22/01/2026 |
1.359.240 |
5,16%
|
9,05
|
9,01
|
9,38
|
9,38
|
| 21/01/2026 |
1.022.105 |
1,60%
|
8,75
|
8,74
|
8,97
|
8,92
|
| 20/01/2026 |
2.017.384 |
-2,77%
|
8,77
|
8,70
|
8,935
|
8,78
|
| 16/01/2026 |
3.399.073 |
-1,53%
|
9,17
|
8,981
|
9,17
|
9,03
|
| 15/01/2026 |
1.491.203 |
-0,38%
|
9,26
|
9,02
|
9,27
|
9,17
|
| 14/01/2026 |
1.991.748 |
-0,70%
|
9,20
|
8,94
|
9,33
|
9,205
|
| 13/01/2026 |
1.556.354 |
-0,75%
|
9,2807
|
9,175
|
9,56
|
9,27
|
| 12/01/2026 |
1.508.957 |
0,32%
|
9,28
|
9,24
|
9,44
|
9,34
|
| 09/01/2026 |
2.797.898 |
-6,43%
|
10,09
|
9,28
|
10,10
|
9,31
|
| 08/01/2026 |
2.610.304 |
-5,51%
|
10,5286
|
9,91
|
10,535
|
9,95
|
| 07/01/2026 |
1.980.687 |
4,57%
|
10,04
|
10,04
|
10,67
|
10,53
|
| 06/01/2026 |
1.522.603 |
-0,98%
|
10,25
|
9,69
|
10,25
|
10,07
|
| 05/01/2026 |
4.046.863 |
-0,20%
|
10,22
|
10,06
|
10,50
|
10,17
|
| 02/01/2026 |
1.398.563 |
0,10%
|
10,30
|
9,925
|
10,41
|
10,19
|
| 31/12/2025 |
1.114.177 |
0,39%
|
10,00
|
10,00
|
10,25
|
10,18
|
| 30/12/2025 |
1.026.834 |
-0,69%
|
10,22
|
10,12
|
10,33
|
10,18
|
| 29/12/2025 |
1.263.281 |
-0,29%
|
10,20
|
10,125
|
10,3212
|
10,21
|
| 26/12/2025 |
1.409.373 |
-2,85%
|
10,54
|
9,51
|
10,57
|
10,24
|
| 24/12/2025 |
610.514 |
0,67%
|
10,4384
|
10,40
|
10,635
|
10,54
|
| 23/12/2025 |
1.477.840 |
-2,61%
|
10,69
|
10,39
|
10,69
|
10,43
|
| 22/12/2025 |
1.871.304 |
4,69%
|
10,30
|
10,11
|
10,79
|
10,71
|
| 19/12/2025 |
1.554.631 |
-0,29%
|
10,2014
|
10,115
|
10,30
|
10,23
|
| 18/12/2025 |
1.667.772 |
2,40%
|
10,15
|
9,8499
|
10,265
|
10,25
|
| 17/12/2025 |
974.018 |
-1,62%
|
10,25
|
9,99
|
10,25
|
10,01
|
| 16/12/2025 |
1.819.315 |
-1,45%
|
10,30
|
9,96
|
10,30
|
10,17
|
| 15/12/2025 |
2.586.796 |
2,48%
|
10,55
|
10,26
|
10,7499
|
10,32
|
| 12/12/2025 |
1.386.704 |
-3,40%
|
10,42
|
10,075
|
10,53
|
10,08
|
| 11/12/2025 |
2.009.181 |
-1,04%
|
10,418
|
10,2832
|
10,73
|
10,43
|
| 10/12/2025 |
2.104.625 |
-3,13%
|
10,87
|
10,49
|
11,08
|
10,54
|
| 09/12/2025 |
3.182.847 |
-2,16%
|
10,9895
|
10,8245
|
11,26
|
10,88
|
