Fastly Inc Class A (FSLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.222.629	3,35%	15,735	15,6691	16,705	16,65
06/10/2023	1.186.796	2,19%	15,63	15,36	16,155	16,105
05/10/2023	4.081.049	-14,52%	17,65	15,65	17,785	15,60
04/10/2023	887.594	2,88%	18,55	17,55	18,26	18,25
03/10/2023	1.170.739	-5,79%	19,10	17,61	18,65	17,74
02/10/2023	849.838	-1,77%	19,10	18,65	19,49	18,83
29/09/2023	933.756	2,35%	18,11	18,862	19,528	19,17
28/09/2023	1.405.524	2,24%	18,11	18,09	19,395	18,73
27/09/2023	543.734	3,10%	18,29	17,89	18,485	18,32
26/09/2023	680.180	-2,68%	18,18	17,65	18,7492	17,77
25/09/2023	651.833	-1,30%	18,52	18,07	18,46	18,26
22/09/2023	807.312	1,70%	18,52	18,09	18,66	18,50
21/09/2023	1.177.274	-6,04%	18,84	18,14	18,98	18,19
20/09/2023	738.994	-1,63%	19,73	19,35	20,1999	19,36
19/09/2023	1.277.717	-1,30%	19,73	19,18	19,85	19,68
18/09/2023	835.917	-2,92%	20,36	19,92	20,41	19,94
15/09/2023	1.923.883	-5,00%	21,49	20,4201	22,60	20,54
14/09/2023	1.143.681	-3,27%	23,15	21,255	22,60	21,62
13/09/2023	1.461.786	-2,06%	23,15	21,83	22,90	22,35
12/09/2023	848.308	-2,77%	23,15	22,61	23,48	22,82
11/09/2023	834.941	2,04%	23,04	23,03	23,7163	23,47
08/09/2023	1.219.849	-1,63%	23,27	22,67	23,6899	23,00
07/09/2023	1.013.323	-1,60%	23,88	22,96	23,58	23,38
06/09/2023	973.957	-1,04%	23,75	23,32	24,40	23,76
05/09/2023	1.132.761	-0,37%	23,75	23,601	24,145	24,01
04/09/2023	1.045.795	1,30%	24,09	23,61	24,29	24,10
01/09/2023	1.045.795	1,30%	24,09	23,61	24,29	24,10
31/08/2023	1.302.314	1,49%	23,00	23,44	24,19	23,79
30/08/2023	1.296.892	1,47%	22,155	22,53	23,47	23,44
29/08/2023	1.915.737	2,94%	22,155	21,81	23,69	23,10
28/08/2023	2.877.054	2,33%	22,155	22,158	23,25	22,44
25/08/2023	2.806.304	7,82%	20,43	20,27	22,18	21,93
24/08/2023	1.899.066	-3,60%	19,29	19,972	21,398	20,34
23/08/2023	2.756.758	9,50%	19,29	19,24	21,12	21,10
22/08/2023	1.111.167	1,85%	19,30	19,02	19,51	19,27
21/08/2023	1.111.599	-1,87%	19,16	18,4695	19,54	18,92
18/08/2023	1.362.158	0,84%	19,16	18,46	19,80	19,28
17/08/2023	1.624.771	0,26%	18,45	18,69	19,30	19,12
16/08/2023	1.436.492	1,87%	18,45	18,24	19,51	19,07
15/08/2023	1.030.786	-1,99%	18,86	18,70	19,39	18,72
14/08/2023	740.985	-2,55%	19,02	18,9101	19,40	19,10
11/08/2023	1.134.454	1,50%	20,69	18,85	19,80	19,60
10/08/2023	1.701.442	-5,25%	20,69	19,215	20,93	19,31
09/08/2023	2.567.526	-2,54%	21,03	20,24	21,54	20,38
08/08/2023	2.032.437	0,82%	21,075	19,7408	21,36	20,91
07/08/2023	1.857.858	-1,14%	20,40	19,44	21,19	20,74
04/08/2023	2.678.883	3,66%	20,40	20,24	21,19	20,98
03/08/2023	5.209.744	23,04%	18,40	18,00	20,58	20,24
02/08/2023	1.478.860	-8,31%	17,27	16,26	17,2783	16,45
01/08/2023	1.389.814	-2,34%	18,11	17,87	18,295	17,94
31/07/2023	1.372.085	3,96%	17,84	17,825	18,5082	18,37
28/07/2023	860.052	4,31%	17,41	17,39	17,92	17,67
27/07/2023	736.335	-2,92%	17,99	16,755	17,9999	16,94
26/07/2023	500.475	0,87%	17,74	17,10	17,52	17,45
25/07/2023	852.978	-1,09%	17,74	17,255	17,80	17,30
24/07/2023	1.318.225	1,75%	18,80	17,02	17,49	17,49
21/07/2023	827.625	-2,61%	18,80	17,135	18,13	17,19
20/07/2023	1.286.651	-8,12%	18,80	17,555	19,05	17,65
19/07/2023	1.430.122	1,91%	19,20	19,06	19,98	19,21
18/07/2023	1.045.099	4,78%	17,53	17,83	18,90	18,85
17/07/2023	663.209	2,80%	17,53	17,32	18,27	17,99
14/07/2023	1.147.460	-3,74%	17,58	17,465	18,77	17,50
13/07/2023	1.072.201	5,64%	17,58	17,5013	18,2314	18,18
12/07/2023	794.797	-1,15%	17,89	17,015	17,86	17,21
11/07/2023	1.116.147	3,45%	16,99	16,8918	17,53	17,41
10/07/2023	1.211.690	6,51%	15,65	15,575	16,865	16,86
07/07/2023	868.151	3,53%	15,73	15,60	16,03	15,83
06/07/2023	1.099.136	-4,26%	15,55	14,88	15,52	15,29
05/07/2023	869.242	0,63%	15,91	15,53	16,195	15,97
04/07/2023	530.994	0,57%	15,91	15,72	16,07	15,86
03/07/2023	530.953	0,63%	15,91	15,72	16,07	15,87
30/06/2023	648.509	-0,38%	16,17	15,72	16,24	15,77
29/06/2023	1.023.201	1,72%	15,67	15,55	16,0088	15,95
28/06/2023	585.684	2,48%	15,22	15,15	15,68	15,68
27/06/2023	612.871	0,39%	15,49	14,95	15,5793	15,30
26/06/2023	904.505	-1,55%	15,53	15,15	16,013	15,24
23/06/2023	1.384.989	-3,79%	15,985	15,25	16,245	15,48
22/06/2023	2.990.695	0,25%	15,80	15,58	17,15	16,09
21/06/2023	1.410.958	-4,58%	16,68	15,67	16,705	16,05
20/06/2023	1.534.015	-2,15%	17,10	16,04	17,2384	16,82
19/06/2023	1.327.559	-2,88%	17,745	16,90	17,81	17,19
16/06/2023	1.327.559	-2,88%	17,745	16,90	17,81	17,19
15/06/2023	966.026	-1,94%	17,73	17,435	17,95	17,70
14/06/2023	1.233.943	0,84%	16,55	17,5306	18,28	18,05
13/06/2023	2.033.978	8,42%	16,55	16,55	18,00	17,90
12/06/2023	623.429	-0,60%	16,73	16,50	16,89	16,51
09/06/2023	935.898	-1,66%	16,36	16,48	17,59	16,61
08/06/2023	1.074.734	2,36%	16,36	16,243	17,00	16,89
07/06/2023	1.512.689	-1,14%	16,92	16,41	17,545	16,50
06/06/2023	1.043.594	1,40%	16,32	16,29	17,15	16,69
05/06/2023	753.317	-0,18%	16,075	15,97	16,6999	16,46
02/06/2023	1.248.603	0,92%	15,66	16,09	16,83	16,49
01/06/2023	1.099.918	0,37%	15,66	15,52	16,44	16,34
31/05/2023	1.034.407	3,18%	14,785	15,59	16,198	16,28
30/05/2023	1.034.407	3,18%	14,785	15,59	16,198	15,92
29/05/2023	971.518	4,40%	14,785	14,83	15,565	15,43
26/05/2023	971.518	4,40%	14,785	14,83	15,565	15,43
25/05/2023	871.093	-0,54%	15,23	14,47	15,44	14,74
24/05/2023	1.290.285	2,35%	13,36	13,97	14,905	14,82
23/05/2023	2.669.409	7,58%	13,36	13,285	15,1156	14,48