F5 NetWorks Inc (FFIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,17%	173,78	173,09	174,725	174,13
17/05/2024	309.488	0,17%	173,78	173,09	174,725	174,13
16/05/2024	372.522	-0,70%	175,97	172,88	175,97	173,83
15/05/2024	413.755	1,82%	172,39	172,29	175,20	175,05
14/05/2024	368.205	0,31%	172,05	170,50	172,58	171,93
13/05/2024	287.392	-0,13%	172,05	170,92	172,92	171,40
10/05/2024	219.452	0,34%	171,42	170,79	172,20	171,62
09/05/2024	245.394	-0,42%	171,54	170,49	172,42	171,04
08/05/2024	330.498	2,04%	168,10	167,72	172,29	171,76
07/05/2024	263.228	-0,15%	169,29	167,9221	169,88	168,32
06/05/2024	416.736	1,59%	166,41	165,37	168,84	168,58
03/05/2024	412.412	-0,08%	167,53	165,37	168,49	165,94
02/05/2024	541.368	-0,33%	167,53	163,12	167,53	166,07
01/05/2024	723.820	0,79%	164,49	164,46	170,2499	166,62
30/04/2024	1.295.597	-9,23%	162,25	159,005	169,9999	165,32
29/04/2024	672.412	0,10%	183,86	180,575	186,09	182,13
26/04/2024	251.379	0,05%	178,81	181,94	183,27	181,94
25/04/2024	427.917	-0,27%	178,81	180,51	183,48	181,85
24/04/2024	307.143	1,18%	178,81	179,395	182,43	182,35
23/04/2024	283.886	0,38%	178,81	179,705	181,535	180,23
22/04/2024	310.569	1,25%	178,81	177,59	180,72	179,55
19/04/2024	304.748	-1,26%	179,61	176,94	179,72	177,33
18/04/2024	202.288	-0,94%	182,11	179,36	182,225	179,59
17/04/2024	236.752	-0,96%	183,80	181,28	183,87	181,30
16/04/2024	164.688	-0,39%	190,16	182,88	184,29	183,06
15/04/2024	263.318	-2,24%	190,16	183,71	189,24	183,78
12/04/2024	193.166	-2,13%	190,16	187,645	190,17	187,99
11/04/2024	222.668	0,50%	191,92	190,13	192,94	192,09
10/04/2024	243.803	-2,52%	194,19	189,77	194,19	191,13
09/04/2024	371.622	2,29%	191,82	193,01	196,115	196,07
08/04/2024	249.724	-0,38%	191,82	191,21	194,58	191,69
05/04/2024	201.678	2,09%	192,86	189,40	192,59	192,42
04/04/2024	238.534	-1,56%	192,86	188,05	193,83	188,48
03/04/2024	298.997	1,02%	188,85	188,85	192,0398	191,47
02/04/2024	200.636	-0,16%	188,99	187,91	189,67	189,53
01/04/2024	215.302	0,13%	189,25	189,16	191,75	189,84
28/03/2024	199.235	0,40%	189,25	189,25	190,50	189,59
27/03/2024	115.605	1,00%	187,90	187,2374	188,98	188,84
26/03/2024	221.302	-0,82%	188,48	186,93	189,75	186,98
25/03/2024	192.971	-1,07%	191,28	188,15	191,28	188,53
22/03/2024	169.011	-0,26%	191,28	189,765	191,28	190,57
21/03/2024	205.751	0,81%	189,12	189,2301	192,30	191,07
20/03/2024	144.941	0,28%	189,12	188,005	190,19	189,53
19/03/2024	253.059	0,89%	187,30	185,76	189,05	189,01
18/03/2024	166.506	-0,29%	187,91	187,16	188,8324	187,35
15/03/2024	642.580	-1,63%	192,56	186,96	191,10	187,90
14/03/2024	328.895	-1,43%	192,56	190,57	194,15	191,01
13/03/2024	150.680	-0,13%	192,56	192,92	194,40	193,78
12/03/2024	241.786	0,20%	192,56	192,95	195,46	194,03
11/03/2024	377.082	0,37%	192,56	191,065	193,79	193,65
08/03/2024	519.292	-0,05%	193,46	192,645	194,44	192,93
07/03/2024	242.938	1,27%	190,63	190,07	193,18	193,02
06/03/2024	141.547	1,68%	193,06	188,63	191,115	190,60
05/03/2024	300.686	-3,02%	189,99	186,565	193,06	187,46
04/03/2024	256.793	1,75%	189,99	189,99	194,18	193,30
01/03/2024	200.908	1,47%	187,00	186,882	190,175	189,97
29/02/2024	454.821	0,81%	187,00	186,42	188,25	187,22
28/02/2024	159.307	0,15%	184,75	184,09	186,66	185,72
27/02/2024	179.638	-0,77%	186,88	184,425	186,88	185,441
26/02/2024	252.948	0,57%	186,14	185,765	187,65	186,88
23/02/2024	254.042	0,45%	182,74	184,815	186,75	185,83
22/02/2024	349.212	2,15%	182,74	181,87	185,14	184,99
21/02/2024	309.674	-1,12%	181,16	179,415	181,96	181,09
20/02/2024	386.926	0,43%	182,31	181,255	183,55	183,14
19/02/2024	316.815	-0,65%	184,26	181,59	184,445	182,35
16/02/2024	316.815	-0,65%	184,26	181,59	184,445	182,35
15/02/2024	358.372	-0,39%	184,26	182,53	184,725	183,54
14/02/2024	333.337	0,69%	184,31	183,52	185,04	184,26
13/02/2024	261.154	-1,70%	186,61	181,19	184,805	183,00
12/02/2024	253.482	-0,24%	186,61	185,53	187,6534	186,16
09/02/2024	278.004	0,75%	185,75	184,4401	187,205	186,61
08/02/2024	274.162	1,06%	183,06	182,41	185,32	185,23
07/02/2024	332.458	0,45%	183,40	181,10	183,80	183,29
06/02/2024	368.724	-1,13%	183,97	181,725	185,81	182,47
05/02/2024	319.495	-0,37%	183,97	183,221	184,82	184,55
02/02/2024	466.410	-0,34%	185,59	183,11	186,10	185,23
01/02/2024	305.897	1,18%	184,01	183,92	186,08	185,86
31/01/2024	480.573	-1,68%	186,42	182,23	186,47	183,70
30/01/2024	1.216.540	0,79%	193,33	186,67	199,4899	186,84
29/01/2024	698.197	0,95%	183,79	183,33	185,92	185,37
26/01/2024	481.101	-0,55%	184,70	182,29	185,235	183,63
25/01/2024	452.801	1,83%	183,46	182,64	184,94	184,64
24/01/2024	251.915	0,30%	181,60	180,835	182,65	181,33
23/01/2024	233.606	-0,61%	181,69	179,95	182,40	180,78
22/01/2024	337.200	1,00%	180,09	180,09	182,455	181,89
19/01/2024	509.897	-0,06%	178,84	179,41	181,64	180,09
18/01/2024	326.220	1,57%	178,84	177,795	180,29	180,19
17/01/2024	355.608	0,71%	175,61	175,61	178,14	177,41
16/01/2024	172.677	0,01%	175,44	174,61	176,71	176,16
15/01/2024	144.824	-0,07%	176,06	176,10	177,57	176,15
12/01/2024	144.824	-0,07%	176,06	176,10	177,57	176,15
11/01/2024	161.652	0,31%	176,06	175,15	176,89	176,27
10/01/2024	150.839	0,94%	173,86	173,23	175,72	175,72
09/01/2024	148.965	-0,34%	171,53	173,29	175,10	174,08
08/01/2024	279.265	1,88%	171,53	171,53	174,83	174,68
05/01/2024	280.118	-0,19%	175,41	171,05	172,56	171,45
04/01/2024	283.913	-1,33%	175,41	171,43	173,27	171,78
03/01/2024	295.135	-1,22%	175,41	173,255	175,884	174,09
02/01/2024	285.774	-1,53%	179,32	175,68	179,65	176,24
29/12/2023	178.506	-0,40%	179,32	177,96	179,65	178,98