Fastly Inc Class A (FSLY)
Exportar para Excel
<< < 2 3 4 5 6 > |
30-12-2022 |
1.058.427 |
0,25%
|
7,90
|
7,8815
|
8,23
|
8,17
|
29-12-2022 |
1.808.464 |
9,40%
|
7,56
|
7,42
|
8,166
|
8,15
|
28-12-2022 |
1.870.049 |
-0,40%
|
7,38
|
7,15
|
7,47
|
7,45
|
27-12-2022 |
1.664.307 |
-6,03%
|
7,72
|
7,435
|
7,79
|
7,48
|
23-12-2022 |
377.409 |
-0,99%
|
8,03
|
7,8099
|
8,115
|
8,02
|
22-12-2022 |
1.246.264 |
-4,48%
|
8,34
|
7,72
|
8,34
|
8,10
|
21-12-2022 |
802.271 |
0,83%
|
8,39
|
8,24
|
8,81
|
8,48
|
20-12-2022 |
922.258 |
-1,64%
|
8,45
|
8,2599
|
8,69
|
8,41
|
19-12-2022 |
793.604 |
-5,00%
|
9,04
|
8,46
|
9,04
|
8,55
|
16-12-2022 |
1.357.840 |
1,12%
|
8,835
|
8,695
|
9,03
|
9,00
|
15-12-2022 |
1.064.209 |
-6,32%
|
9,19
|
8,85
|
9,305
|
8,90
|
14-12-2022 |
1.114.573 |
-1,55%
|
9,61
|
9,27
|
9,84
|
9,50
|
13-12-2022 |
1.699.645 |
0,73%
|
10,29
|
9,4201
|
10,79
|
9,65
|
12-12-2022 |
860.140 |
0,63%
|
9,38
|
9,3014
|
9,65
|
9,58
|
09-12-2022 |
833.093 |
-4,12%
|
9,84
|
9,50
|
10,055
|
9,54
|
08-12-2022 |
1.548.507 |
3,75%
|
9,69
|
9,61
|
10,205
|
9,95
|
07-12-2022 |
655.815 |
2,57%
|
9,30
|
9,32
|
9,7887
|
9,59
|
06-12-2022 |
4.341.169 |
-3,31%
|
9,70
|
9,19
|
9,77
|
9,35
|
05-12-2022 |
4.549.190 |
-5,29%
|
10,09
|
9,49
|
10,34
|
9,67
|
02-12-2022 |
5.904.160 |
1,39%
|
9,63
|
9,60
|
10,51
|
10,20
|
01-12-2022 |
9.090.867 |
4,14%
|
9,77
|
9,725
|
10,25
|
10,06
|
30-11-2022 |
5.337.059 |
9,77%
|
8,83
|
8,7809
|
9,73
|
9,66
|
29-11-2022 |
4.037.057 |
0,92%
|
8,83
|
8,585
|
8,99
|
8,80
|
28-11-2022 |
4.455.141 |
2,05%
|
8,47
|
8,405
|
8,93
|
8,725
|
25-11-2022 |
1.308.026 |
-0,47%
|
8,47
|
8,425
|
8,665
|
8,55
|
24-11-2022 |
4.150.992 |
2,75%
|
8,29
|
8,19
|
8,66
|
8,59
|
23-11-2022 |
4.150.992 |
2,75%
|
8,29
|
8,19
|
8,66
|
8,59
|
22-11-2022 |
4.317.889 |
-0,48%
|
8,25
|
8,04
|
8,375
|
8,36
|
21-11-2022 |
5.398.824 |
-5,94%
|
8,69
|
8,21
|
8,81
|
8,40
|
18-11-2022 |
9.575.487 |
-1,54%
|
9,83
|
8,515
|
9,31
|
8,93
|
17-11-2022 |
4.277.006 |
-7,17%
|
9,83
|
8,94
|
9,40
|
9,07
|
16-11-2022 |
7.145.060 |
-8,69%
|
9,83
|
9,54
|
10,365
|
9,77
|
15-11-2022 |
10.617.303 |
11,87%
|
9,83
|
9,95
|
10,85
|
10,695
|
14-11-2022 |
969.432 |
-4,02%
|
9,68
|
9,33
|
9,90
|
9,56
|
11-11-2022 |
1.732.928 |
-0,73%
|
9,68
|
9,36
|
10,15
|
9,51
|
10-11-2022 |
2.119.394 |
19,30%
|
8,60
|
8,78
|
9,63
|
9,58
|
09-11-2022 |
1.170.120 |
-5,02%
|
8,61
|
7,95
|
8,51
|
8,035
|
08-11-2022 |
1.656.953 |
-3,31%
|
8,61
|
8,08
|
8,71
|
8,46
|
07-11-2022 |
1.229.334 |
0,95%
|
8,80
|
8,49
|
8,93
|
8,7425
|
04-11-2022 |
1.784.334 |
-1,37%
|
8,95
|
8,135
|
9,01
|
8,66
|
03-11-2022 |
3.169.765 |
11,14%
|
8,46
|
7,9571
|
9,09
|
8,78
|
02-11-2022 |
2.058.606 |
-7,39%
|
8,46
|
7,90
|
8,61
|
7,90
|
01-11-2022 |
953.013 |
0,47%
|
8,87
|
8,44
|
8,98
|
8,53
|
31-10-2022 |
1.298.502 |
-1,05%
|
8,57
|
8,21
|
8,665
|
8,49
|
28-10-2022 |
957.092 |
0,77%
|
8,36
|
8,125
|
8,595
|
8,565
|
27-10-2022 |
1.037.764 |
-0,82%
|
8,72
|
8,47
|
8,9101
|
8,50
|
26-10-2022 |
1.215.142 |
-2,28%
|
8,50
|
8,43
|
9,11
|
8,57
|
25-10-2022 |
1.077.970 |
6,95%
|
8,31
|
8,31
|
8,80
|
8,77
|
24-10-2022 |
962.648 |
-2,03%
|
7,81
|
7,77
|
8,285
|
8,20
|
21-10-2022 |
1.072.126 |
5,16%
|
7,81
|
7,63
|
8,365
|
8,36
|
20-10-2022 |
1.123.121 |
1,02%
|
7,755
|
7,72
|
8,255
|
7,95
|
19-10-2022 |
1.122.898 |
-6,09%
|
8,19
|
7,77
|
8,25
|
7,87
|
18-10-2022 |
1.324.801 |
3,08%
|
8,33
|
8,22
|
8,74
|
8,37
|
17-10-2022 |
1.413.785 |
9,14%
|
7,63
|
7,66
|
8,245
|
8,12
|
14-10-2022 |
1.010.666 |
-4,38%
|
8,01
|
7,43
|
8,31
|
7,43
|
13-10-2022 |
1.219.205 |
-0,51%
|
7,79
|
7,32
|
7,945
|
7,77
|
12-10-2022 |
803.646 |
0,39%
|
7,79
|
7,58
|
7,94
|
7,81
|
11-10-2022 |
1.157.875 |
-3,83%
|
8,01
|
7,50
|
8,10
|
7,78
|
10-10-2022 |
994.628 |
-6,26%
|
8,68
|
8,01
|
8,69
|
8,09
|
07-10-2022 |
1.100.079 |
-7,88%
|
9,10
|
8,50
|
9,21
|
8,65
|
06-10-2022 |
685.843 |
0,70%
|
9,35
|
9,315
|
9,645
|
9,385
|
05-10-2022 |
1.032.877 |
-1,38%
|
9,27
|
8,8562
|
9,39
|
9,32
|
04-10-2022 |
1.281.956 |
6,90%
|
9,14
|
9,065
|
9,62
|
9,45
|
03-10-2022 |
1.084.133 |
-3,49%
|
9,2176
|
8,66
|
9,46
|
8,84
|
30-09-2022 |
1.412.683 |
2,00%
|
8,95
|
8,96
|
9,53
|
9,16
|
29-09-2022 |
1.177.453 |
0,56%
|
8,77
|
8,61
|
9,00
|
8,98
|
28-09-2022 |
917.554 |
5,18%
|
8,58
|
8,57
|
8,98
|
8,93
|
27-09-2022 |
825.334 |
3,66%
|
8,33
|
8,375
|
8,7842
|
8,49
|
26-09-2022 |
905.954 |
-2,38%
|
8,38
|
8,18
|
8,80
|
8,19
|
23-09-2022 |
1.168.196 |
-0,59%
|
8,34
|
8,12
|
8,49
|
8,39
|
22-09-2022 |
1.189.274 |
-3,54%
|
8,76
|
8,375
|
8,95
|
8,44
|
21-09-2022 |
1.162.880 |
-2,56%
|
9,04
|
8,735
|
9,265
|
8,75
|
20-09-2022 |
761.692 |
-3,65%
|
9,21
|
8,935
|
9,30
|
8,98
|
19-09-2022 |
814.243 |
0,43%
|
9,10
|
9,03
|
9,45
|
9,32
|
16-09-2022 |
1.711.273 |
-5,88%
|
9,57
|
9,21
|
9,64
|
9,28
|
15-09-2022 |
1.160.014 |
1,86%
|
9,57
|
9,52
|
10,22
|
9,86
|
14-09-2022 |
1.192.596 |
0,31%
|
9,53
|
9,215
|
9,795
|
9,68
|
13-09-2022 |
1.413.590 |
-8,10%
|
9,73
|
9,45
|
9,80
|
9,65
|
12-09-2022 |
1.486.004 |
7,66%
|
8,93
|
9,90
|
10,52
|
10,54
|
09-09-2022 |
1.347.180 |
6,81%
|
8,93
|
9,3385
|
9,80
|
9,72
|
08-09-2022 |
998.692 |
0,55%
|
8,93
|
8,7713
|
9,133
|
9,10
|
07-09-2022 |
1.199.705 |
0,45%
|
8,89
|
8,6599
|
9,2291
|
9,02
|
06-09-2022 |
2.762.631 |
6,02%
|
8,92
|
8,275
|
9,27
|
8,98
|
05-09-2022 |
1.337.158 |
-3,42%
|
8,92
|
8,44
|
8,96
|
8,47
|
02-09-2022 |
1.337.158 |
-3,42%
|
8,92
|
8,44
|
8,96
|
8,47
|
01-09-2022 |
2.483.305 |
-6,20%
|
9,14
|
8,545
|
9,14
|
8,77
|
31-08-2022 |
1.071.248 |
-1,48%
|
9,61
|
9,325
|
9,845
|
9,35
|
30-08-2022 |
1.527.463 |
3,72%
|
9,33
|
9,22
|
9,66
|
9,49
|
29-08-2022 |
1.231.430 |
-1,29%
|
9,14
|
9,08
|
9,42
|
9,15
|
26-08-2022 |
2.232.552 |
-5,31%
|
9,67
|
9,12
|
10,02
|
9,27
|
25-08-2022 |
1.191.211 |
2,30%
|
9,595
|
9,51
|
9,865
|
9,79
|
24-08-2022 |
1.564.141 |
0,47%
|
9,595
|
9,37
|
9,89
|
9,565
|
23-08-2022 |
1.680.394 |
-3,35%
|
11,11
|
9,49
|
10,06
|
9,52
|
22-08-2022 |
1.976.653 |
-4,65%
|
11,11
|
9,755
|
10,45
|
9,85
|
19-08-2022 |
1.815.782 |
-7,02%
|
11,11
|
10,245
|
10,95
|
10,33
|
18-08-2022 |
1.069.935 |
-0,63%
|
11,11
|
10,88
|
11,18
|
11,11
|
17-08-2022 |
1.729.480 |
-5,89%
|
11,60
|
11,12
|
11,605
|
11,18
|
16-08-2022 |
1.247.479 |
-2,20%
|
11,96
|
11,41
|
12,11
|
11,8725
|
15-08-2022 |
985.619 |
-0,41%
|
12,00
|
11,94
|
12,415
|
12,14
|
12-08-2022 |
1.456.775 |
5,54%
|
11,72
|
11,64
|
12,205
|
12,19
|