F5 NetWorks Inc (FFIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
341.406 |
-3,81%
|
427,25
|
404,09
|
427,25
|
404,09
|
| 01/07/2026 |
288.857 |
2,12%
|
411,08
|
408,75
|
424,80
|
424,18
|
| 30/06/2026 |
516.608 |
1,32%
|
414,00
|
406,01
|
427,15
|
415,96
|
| 29/06/2026 |
434.731 |
4,06%
|
400,00
|
396,99
|
414,00
|
410,56
|
| 26/06/2026 |
342.631 |
2,30%
|
365,9067
|
365,9067
|
395,96
|
394,53
|
| 25/06/2026 |
225.921 |
0,30%
|
386,00
|
381,67
|
390,00
|
386,01
|
| 24/06/2026 |
226.382 |
-1,25%
|
399,59
|
382,16
|
399,59
|
384,78
|
| 23/06/2026 |
236.235 |
-0,48%
|
371,91
|
371,91
|
393,68
|
389,53
|
| 18/06/2026 |
461.678 |
0,16%
|
390,99
|
374,40
|
391,77
|
391,27
|
| 17/06/2026 |
257.453 |
-1,06%
|
390,00
|
381,60
|
392,00
|
384,88
|
| 16/06/2026 |
268.519 |
-2,02%
|
398,39
|
386,28
|
401,25
|
388,85
|
| 15/06/2026 |
297.801 |
0,08%
|
397,2195
|
391,39
|
404,00
|
396,81
|
| 12/06/2026 |
163.434 |
0,59%
|
405,00
|
387,69
|
405,00
|
396,16
|
| 11/06/2026 |
175.887 |
0,71%
|
394,00
|
387,32
|
397,40
|
393,84
|
| 10/06/2026 |
191.585 |
-1,08%
|
388,00
|
388,00
|
401,23
|
390,77
|
| 09/06/2026 |
237.697 |
-0,26%
|
401,70
|
381,93
|
403,29
|
395,23
|
| 08/06/2026 |
241.923 |
0,72%
|
400,00
|
387,88
|
402,39
|
396,19
|
| 05/06/2026 |
234.846 |
-3,77%
|
408,66
|
393,24
|
408,66
|
393,35
|
| 04/06/2026 |
265.907 |
0,76%
|
396,00
|
392,49
|
409,035
|
408,66
|
| 03/06/2026 |
395.642 |
-0,83%
|
405,3208
|
398,47
|
411,515
|
405,66
|
| 02/06/2026 |
406.481 |
3,49%
|
395,40
|
393,34
|
410,105
|
409,13
|
| 01/06/2026 |
405.921 |
3,17%
|
385,00
|
382,59
|
396,23
|
395,62
|
| 29/05/2026 |
537.136 |
-0,04%
|
383,43
|
374,65
|
389,94
|
383,45
|
| 28/05/2026 |
855.974 |
-1,22%
|
389,176
|
372,62
|
397,88
|
383,43
|
| 27/05/2026 |
466.086 |
-2,23%
|
397,00
|
380,86
|
397,00
|
388,15
|
| 26/05/2026 |
299.130 |
0,86%
|
396,31
|
390,59
|
399,7261
|
397,00
|
| 22/05/2026 |
270.062 |
2,58%
|
386,1075
|
386,1075
|
395,77
|
393,63
|
| 21/05/2026 |
347.507 |
0,34%
|
386,2454
|
379,22
|
387,26
|
383,70
|
| 20/05/2026 |
361.030 |
-0,28%
|
386,00
|
379,89
|
391,155
|
382,42
|
| 19/05/2026 |
472.662 |
1,02%
|
381,00
|
378,8524
|
386,29
|
383,50
|
| 18/05/2026 |
572.144 |
4,73%
|
379,98
|
370,74
|
384,995
|
379,74
|
| 15/05/2026 |
207.587 |
-0,26%
|
367,00
|
358,85
|
367,00
|
362,58
|
| 14/05/2026 |
617.475 |
2,01%
|
365,30
|
356,45
|
365,52
|
364,59
|
| 13/05/2026 |
423.944 |
0,68%
|
358,00
|
349,725
|
359,93
|
357,40
|
| 12/05/2026 |
272.413 |
-0,93%
|
355,00
|
352,05
|
362,00
|
354,98
|
| 11/05/2026 |
352.997 |
1,21%
|
355,00
|
343,57
|
360,00
|
358,30
|
| 08/05/2026 |
438.123 |
2,58%
|
347,01
|
342,826
|
354,52
|
354,03
|
| 07/05/2026 |
369.640 |
1,20%
|
344,50
|
340,77
|
347,55
|
345,02
|
| 06/05/2026 |
394.093 |
0,33%
|
339,99
|
331,17
|
342,8699
|
341,02
|
| 05/05/2026 |
353.853 |
3,02%
|
330,00
|
330,00
|
340,48
|
339,90
|
| 04/05/2026 |
397.537 |
2,06%
|
319,53
|
319,53
|
332,49
|
329,93
|
| 01/05/2026 |
614.601 |
-0,22%
|
323,90
|
319,00
|
326,00
|
323,20
|
| 30/04/2026 |
572.360 |
-1,30%
|
328,39
|
318,93
|
329,20
|
323,90
|
| 29/04/2026 |
1.055.648 |
8,02%
|
309,92
|
309,909
|
331,96
|
328,15
|
| 28/04/2026 |
1.032.930 |
1,77%
|
299,08
|
290,60
|
304,93
|
303,79
|
| 27/04/2026 |
56.090 |
0,01%
|
303,51
|
297,72
|
303,53
|
297,72
|
| 24/04/2026 |
522.298 |
1,09%
|
300,52
|
293,67
|
303,71
|
303,16
|
| 23/04/2026 |
566.842 |
-3,63%
|
311,09
|
294,69
|
311,537
|
299,89
|
| 22/04/2026 |
365.580 |
-1,39%
|
316,62
|
308,70
|
318,54
|
311,18
|
| 21/04/2026 |
570.187 |
0,50%
|
313,00
|
313,00
|
319,68
|
315,56
|
| 20/04/2026 |
324.087 |
1,01%
|
310,87
|
309,84
|
314,44
|
314,00
|
| 17/04/2026 |
327.204 |
0,91%
|
310,80
|
306,91
|
313,75
|
310,87
|
| 16/04/2026 |
285.568 |
3,00%
|
300,00
|
300,00
|
308,16
|
308,06
|
| 15/04/2026 |
290.194 |
1,32%
|
296,88
|
296,175
|
300,35
|
299,09
|
| 14/04/2026 |
466.666 |
-0,97%
|
299,11
|
294,49
|
301,725
|
295,19
|
| 13/04/2026 |
435.272 |
2,85%
|
289,23
|
287,04
|
298,49
|
298,07
|
| 10/04/2026 |
377.971 |
-1,62%
|
294,30
|
284,00
|
295,99
|
289,81
|
| 09/04/2026 |
507.278 |
-3,41%
|
304,69
|
289,87
|
305,77
|
294,59
|
| 08/04/2026 |
508.482 |
-1,40%
|
310,78
|
303,5775
|
315,34
|
304,76
|
| 07/04/2026 |
301.683 |
0,48%
|
301,00
|
301,00
|
310,39
|
309,10
|
| 06/04/2026 |
390.129 |
1,41%
|
304,00
|
303,50
|
308,7675
|
307,64
|
| 02/04/2026 |
279.437 |
2,60%
|
295,65
|
287,01
|
304,49
|
303,35
|
| 01/04/2026 |
265.606 |
2,18%
|
289,33
|
289,00
|
297,31
|
295,65
|
| 31/03/2026 |
206.750 |
3,51%
|
281,99
|
277,18
|
291,27
|
289,33
|
| 30/03/2026 |
245.616 |
-0,80%
|
284,58
|
278,16
|
285,73
|
279,73
|
| 27/03/2026 |
356.886 |
-3,82%
|
288,00
|
278,3501
|
292,93
|
281,98
|
| 26/03/2026 |
303.437 |
-1,63%
|
295,391
|
292,1425
|
303,995
|
293,15
|
| 25/03/2026 |
581.416 |
3,05%
|
290,29
|
287,375
|
300,46
|
297,86
|
| 24/03/2026 |
325.126 |
-0,25%
|
281,8985
|
281,8985
|
290,91
|
289,04
|
| 23/03/2026 |
323.807 |
1,91%
|
291,95
|
286,43
|
291,95
|
289,75
|
| 20/03/2026 |
418.304 |
-2,18%
|
289,17
|
282,25
|
295,51
|
284,28
|
| 19/03/2026 |
1.141.786 |
2,87%
|
282,48
|
279,37
|
293,53
|
290,30
|
| 18/03/2026 |
348.828 |
-1,34%
|
296,00
|
281,77
|
296,00
|
282,20
|
| 17/03/2026 |
556.135 |
0,81%
|
286,2518
|
281,89
|
290,63
|
286,03
|
| 16/03/2026 |
558.119 |
-1,93%
|
289,07
|
282,66
|
292,10
|
283,73
|
| 13/03/2026 |
437.174 |
2,34%
|
286,36
|
284,635
|
291,00
|
289,31
|
| 12/03/2026 |
308.017 |
-2,36%
|
288,05
|
282,52
|
289,95
|
282,69
|
| 11/03/2026 |
330.866 |
1,18%
|
285,20
|
283,06
|
297,00
|
289,52
|
| 10/03/2026 |
328.870 |
0,28%
|
287,00
|
281,99
|
289,99
|
286,14
|
| 09/03/2026 |
353.386 |
-0,39%
|
285,6895
|
274,29
|
287,14
|
285,33
|
| 06/03/2026 |
305.442 |
0,86%
|
280,00
|
275,85
|
286,75
|
286,22
|
| 05/03/2026 |
315.109 |
-0,87%
|
282,55
|
278,69
|
287,65
|
283,64
|
| 04/03/2026 |
525.249 |
1,63%
|
281,6265
|
277,25
|
286,96
|
286,12
|
| 03/03/2026 |
447.234 |
1,27%
|
273,81
|
270,805
|
281,98
|
281,54
|
| 02/03/2026 |
271.162 |
2,44%
|
263,60
|
263,60
|
279,45
|
278,00
|
| 27/02/2026 |
390.628 |
-2,18%
|
277,52
|
266,68
|
277,52
|
271,36
|
| 26/02/2026 |
568.670 |
-0,37%
|
280,00
|
275,805
|
283,53
|
277,52
|
| 25/02/2026 |
1.010.069 |
2,40%
|
272,02
|
259,567
|
278,89
|
278,55
|
| 24/02/2026 |
493.340 |
0,93%
|
269,70
|
266,00
|
275,38
|
272,03
|
| 23/02/2026 |
335.906 |
-3,19%
|
258,7847
|
258,7847
|
276,59
|
269,52
|
| 20/02/2026 |
537.703 |
-0,29%
|
278,00
|
276,00
|
287,5742
|
278,39
|
| 19/02/2026 |
414.342 |
0,54%
|
277,60
|
273,00
|
279,78
|
279,19
|
| 18/02/2026 |
376.252 |
2,63%
|
272,8774
|
267,62
|
278,70
|
277,69
|
| 17/02/2026 |
389.739 |
-1,22%
|
273,5012
|
268,47
|
273,741
|
270,58
|
| 13/02/2026 |
454.825 |
4,55%
|
262,00
|
262,00
|
275,38
|
273,93
|
| 12/02/2026 |
583.254 |
-7,31%
|
280,00
|
259,665
|
281,03
|
262,02
|
| 11/02/2026 |
247.899 |
0,10%
|
284,00
|
277,94
|
284,98
|
282,67
|
| 10/02/2026 |
330.344 |
1,31%
|
278,10
|
276,26
|
283,34
|
282,38
|
| 09/02/2026 |
339.928 |
0,79%
|
276,14
|
275,19
|
279,009
|
278,74
|
| 06/02/2026 |
307.074 |
1,96%
|
272,63
|
272,22
|
278,93
|
276,57
|
