Fastly Inc Class A (FSLY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	1.132.894	4,42%	12,89	12,875	13,67	13,46
19-05-2023	861.088	-2,64%	13,11	12,59	13,26	12,89
18-05-2023	1.018.875	-0,23%	13,10	12,9103	13,355	13,24
17-05-2023	798.869	3,19%	12,88	12,73	13,31	13,27
16-05-2023	945.297	-2,65%	13,11	12,755	13,43	12,86
15-05-2023	798.467	1,85%	12,96	12,815	13,385	13,21
12-05-2023	702.015	-1,29%	13,15	12,62	13,51	12,97
11-05-2023	774.799	-0,14%	12,98	12,54	13,185	13,0115
10-05-2023	1.358.842	5,85%	12,68	12,645	13,375	13,03
09-05-2023	741.386	-1,28%	12,19	12,13	12,495	12,31
08-05-2023	1.520.538	5,86%	12,07	11,945	12,79	12,47
05-05-2023	1.919.886	-0,34%	11,98	11,615	12,26	11,81
04-05-2023	2.765.573	-12,42%	13,29	11,73	13,53	11,85
03-05-2023	2.547.653	-4,65%	14,11	13,44	14,172	13,53
02-05-2023	1.027.785	-3,67%	14,54	14,18	14,625	14,19
01-05-2023	1.061.154	-0,34%	14,64	14,35	14,95	14,73
28-04-2023	1.106.817	-1,59%	14,57	14,10	14,80	14,86
27-04-2023	911.837	1,75%	15,16	14,69	15,35	15,10
26-04-2023	924.472	-0,80%	15,70	14,80	15,64	14,84
25-04-2023	1.194.517	-6,27%	15,70	14,94	15,72	14,96
24-04-2023	1.517.496	-2,86%	16,62	15,45	17,16	15,96
21-04-2023	850.909	0,67%	16,21	15,95	16,665	16,43
20-04-2023	942.924	-0,67%	16,74	16,2608	17,07	16,32
19-04-2023	815.845	-1,91%	16,42	16,14	16,61	16,43
18-04-2023	1.299.568	6,48%	16,12	16,10	16,79	16,75
17-04-2023	718.703	-1,26%	15,885	15,56	16,105	15,73
14-04-2023	698.839	-2,98%	16,23	15,73	16,51	15,93
13-04-2023	1.110.587	2,62%	16,70	16,41	17,235	16,84
12-04-2023	1.212.798	-2,84%	17,39	16,37	17,43	16,41
11-04-2023	2.194.562	8,13%	16,25	16,25	16,995	16,89
10-04-2023	925.433	-0,76%	15,28	15,1341	15,65	15,62
06-04-2023	929.991	0,64%	15,48	15,26	15,86	15,74
05-04-2023	1.882.915	-8,11%	16,85	15,36	16,93	15,63
04-04-2023	1.806.721	3,03%	16,76	16,64	17,29	17,01
03-04-2023	2.280.766	-7,04%	17,50	16,305	17,69	16,51
31-03-2023	1.894.053	4,78%	16,84	16,74	18,08	17,76
30-03-2023	985.858	2,36%	16,89	16,68	17,128	16,95
29-03-2023	1.873.181	0,85%	16,47	16,21	17,16	16,56
28-03-2023	1.154.738	0,18%	16,37	15,97	16,5845	16,42
27-03-2023	1.532.074	2,25%	16,34	15,9222	16,63	16,39
24-03-2023	965.482	0,57%	15,87	15,65	16,15	16,03
23-03-2023	1.326.404	2,57%	15,71	15,53	16,55	15,94
22-03-2023	1.137.434	-3,24%	15,94	15,49	16,39	15,54
21-03-2023	1.357.039	4,76%	15,40	15,44	16,24	16,06
20-03-2023	1.339.406	-0,58%	15,18	15,0301	15,57	15,33
17-03-2023	2.287.412	-4,28%	16,20	15,33	16,33	15,42
16-03-2023	2.702.999	10,57%	14,57	14,545	16,145	16,11
15-03-2023	1.957.002	5,20%	13,42	13,42	14,86	14,57
14-03-2023	1.126.656	2,90%	14,02	13,605	14,2899	13,85
13-03-2023	1.471.884	0,60%	14,05	12,81	13,72	13,46
10-03-2023	2.626.612	-5,64%	14,05	12,97	14,12	13,38
09-03-2023	1.639.626	-7,62%	15,20	14,09	15,49	14,18
08-03-2023	1.382.868	1,45%	15,33	14,901	15,415	15,35
07-03-2023	2.026.722	0,87%	14,955	14,81	15,65	15,13
06-03-2023	2.364.521	0,27%	15,20	14,84	15,605	15,00
03-03-2023	2.355.284	10,57%	13,55	13,55	14,98	14,96
02-03-2023	894.106	-0,59%	13,375	13,22	13,80	13,53
01-03-2023	1.096.961	-2,02%	13,92	13,4009	14,12	13,61
28-02-2023	1.265.274	0,87%	13,65	13,56	14,13	13,89
27-02-2023	1.868.726	-1,01%	13,58	13,37	13,945	13,77
24-02-2023	1.499.884	-5,63%	14,05	13,80	14,2823	13,91
23-02-2023	1.732.887	-0,87%	15,02	13,945	15,12	14,74
22-02-2023	1.970.566	3,91%	14,32	14,13	14,87	14,87
21-02-2023	3.457.335	-9,56%	15,60	14,03	15,83	14,38
20-02-2023	4.471.532	-1,00%	15,95	15,36	16,26	15,90
17-02-2023	4.471.532	-1,00%	15,95	15,36	16,26	15,90
16-02-2023	11.331.943	15,73%	13,80	13,50	17,1799	16,0515
15-02-2023	4.184.256	3,28%	13,51	13,36	14,185	13,87
14-02-2023	5.238.308	6,59%	12,27	12,16	13,48	13,43
13-02-2023	12.415.651	27,66%	11,06	10,76	13,08	12,60
10-02-2023	1.034.937	-3,33%	9,99	9,725	10,095	9,87
09-02-2023	745.805	-5,02%	11,01	10,185	11,01	10,21
08-02-2023	748.004	-3,07%	11,11	10,75	11,46	10,75
07-02-2023	1.105.855	1,93%	10,80	10,61	11,275	11,09
06-02-2023	737.630	-3,62%	11,02	10,73	11,39	10,91
03-02-2023	1.220.285	-4,79%	11,40	11,245	12,045	11,33
02-02-2023	2.758.523	11,11%	11,11	11,11	12,33	11,90
01-02-2023	1.410.347	3,48%	10,34	10,14	10,915	10,71
31-01-2023	692.367	2,58%	10,245	10,105	10,425	10,35
30-01-2023	715.412	-4,36%	10,29	10,0513	10,47	10,09
27-01-2023	1.389.570	2,63%	10,16	10,1515	10,75	10,55
26-01-2023	791.515	3,32%	10,12	9,735	10,494	10,28
25-01-2023	960.298	-2,93%	9,91	9,54	10,09	9,95
24-01-2023	807.064	-3,48%	10,47	10,20	10,89	10,25
23-01-2023	1.172.182	3,71%	10,28	10,16	10,668	10,62
20-01-2023	1.279.868	2,33%	10,05	9,8041	10,43	10,11
19-01-2023	1.242.869	-3,98%	10,05	9,665	10,22	9,88
18-01-2023	1.671.712	1,28%	10,42	10,12	10,695	10,29
17-01-2023	1.201.661	5,18%	9,71	9,56	10,215	10,16
16-01-2023	889.123	0,10%	9,40	9,39	9,86	9,63
13-01-2023	889.123	0,10%	9,40	9,39	9,86	9,63
12-01-2023	988.061	3,89%	9,39	9,06	9,63	9,62
11-01-2023	1.377.560	4,52%	8,99	8,90	9,45	9,26
10-01-2023	912.095	0,45%	8,80	8,74	9,07	8,86
09-01-2023	1.883.495	4,01%	8,71	8,665	9,22	8,82
06-01-2023	942.953	3,03%	8,20	7,975	8,4953	8,49
05-01-2023	1.117.962	-2,14%	8,28	7,97	8,39	8,24
04-01-2023	1.368.111	4,21%	8,30	8,00	8,59	8,42
03-01-2023	1.063.279	-1,34%	8,41	7,97	8,55	8,08
02-01-2023	1.058.427	0,25%	7,90	7,8815	8,23	8,17