F5 NetWorks Inc (FFIV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
355.199 |
1,19%
|
461,99
|
443,39
|
461,99
|
455,42
|
| 22/10/2026 |
253.275 |
-1,86%
|
453,00
|
445,72
|
460,01
|
450,08
|
| 21/10/2026 |
448.095 |
0,36%
|
459,00
|
454,01
|
463,89
|
458,59
|
| 20/10/2026 |
251.285 |
1,34%
|
450,4003
|
438,76
|
458,50
|
456,71
|
| 19/10/2026 |
312.556 |
1,98%
|
446,75
|
446,3205
|
458,43
|
450,80
|
| 16/10/2026 |
263.565 |
-3,19%
|
465,00
|
440,00
|
465,00
|
442,03
|
| 15/10/2026 |
296.634 |
-0,17%
|
450,07
|
443,45
|
457,245
|
456,58
|
| 14/10/2026 |
285.753 |
-4,00%
|
473,40
|
455,55
|
473,43
|
457,26
|
| 13/10/2026 |
349.121 |
0,58%
|
470,00
|
465,475
|
480,04
|
476,24
|
| 12/10/2026 |
248.794 |
-1,32%
|
480,43
|
470,83
|
483,30
|
473,49
|
| 09/10/2026 |
286.478 |
3,93%
|
465,77
|
461,70
|
482,47
|
479,83
|
| 08/10/2026 |
311.889 |
-1,07%
|
462,42
|
459,1401
|
471,19
|
461,66
|
| 07/10/2026 |
295.815 |
-0,67%
|
468,01
|
465,01
|
473,00
|
466,65
|
| 06/10/2026 |
283.778 |
2,46%
|
463,00
|
460,3242
|
472,00
|
469,79
|
| 05/10/2026 |
237.453 |
0,99%
|
450,28
|
450,28
|
461,4899
|
458,53
|
| 02/10/2026 |
337.336 |
2,34%
|
446,90
|
434,98
|
465,5787
|
454,04
|
| 01/10/2026 |
338.621 |
-0,34%
|
445,18
|
440,69
|
450,935
|
443,68
|
| 30/09/2026 |
221.480 |
1,62%
|
428,8544
|
428,8544
|
449,72
|
445,18
|
| 29/09/2026 |
442.961 |
0,58%
|
434,00
|
428,93
|
441,95
|
438,07
|
| 28/09/2026 |
256.454 |
-1,72%
|
439,76
|
430,94
|
445,223
|
435,56
|
| 25/09/2026 |
222.445 |
-0,83%
|
448,00
|
441,86
|
452,1712
|
443,06
|
| 24/09/2026 |
276.877 |
-2,13%
|
454,00
|
445,00
|
457,70
|
446,55
|
| 23/09/2026 |
280.796 |
0,59%
|
452,60
|
452,17
|
461,91
|
455,99
|
| 22/09/2026 |
269.435 |
0,72%
|
450,6892
|
442,01
|
454,00
|
453,33
|
| 21/09/2026 |
336.868 |
4,19%
|
442,00
|
432,0944
|
450,94
|
450,10
|
| 18/09/2026 |
251.257 |
-0,55%
|
434,62
|
423,82
|
439,83
|
432,03
|
| 17/09/2026 |
250.374 |
2,63%
|
429,232
|
423,30
|
439,48
|
434,62
|
| 16/09/2026 |
339.043 |
-1,68%
|
433,50
|
418,74
|
435,452
|
423,59
|
| 15/09/2026 |
390.459 |
4,71%
|
411,47
|
411,47
|
431,67
|
430,88
|
| 14/09/2026 |
319.342 |
-0,05%
|
404,00
|
402,388
|
415,99
|
411,49
|
| 11/09/2026 |
245.573 |
3,32%
|
403,31
|
400,74
|
415,535
|
411,71
|
| 10/09/2026 |
263.784 |
-1,52%
|
417,11
|
395,87
|
417,11
|
398,48
|
| 09/09/2026 |
372.835 |
3,85%
|
395,7904
|
386,93
|
406,88
|
404,63
|
| 08/09/2026 |
185.573 |
-0,23%
|
392,00
|
386,03
|
392,99
|
389,62
|
| 04/09/2026 |
161.564 |
-0,42%
|
392,50
|
389,62
|
395,29
|
390,47
|
| 03/09/2026 |
171.567 |
0,26%
|
393,9921
|
385,15
|
395,03
|
392,15
|
| 02/09/2026 |
181.405 |
-1,28%
|
399,75
|
384,9868
|
399,75
|
391,08
|
| 01/09/2026 |
235.479 |
-2,83%
|
402,00
|
390,37
|
407,63
|
395,72
|
| 31/08/2026 |
252.510 |
3,39%
|
393,00
|
393,00
|
408,765
|
407,13
|
| 28/08/2026 |
167.919 |
-3,86%
|
408,73
|
394,075
|
410,00
|
394,24
|
| 27/08/2026 |
288.257 |
2,66%
|
399,59
|
399,59
|
414,14
|
410,22
|
| 26/08/2026 |
225.201 |
4,42%
|
380,00
|
380,00
|
403,42
|
399,59
|
| 25/08/2026 |
219.702 |
0,98%
|
383,00
|
378,24
|
386,21
|
382,75
|
| 24/08/2026 |
141.442 |
-1,49%
|
386,00
|
378,285
|
386,00
|
379,04
|
| 21/08/2026 |
186.695 |
1,75%
|
385,68
|
376,5425
|
385,68
|
384,63
|
| 20/08/2026 |
162.219 |
-1,31%
|
386,93
|
376,21
|
387,00
|
377,79
|
| 19/08/2026 |
225.859 |
-2,72%
|
399,07
|
382,29
|
399,07
|
382,63
|
| 18/08/2026 |
336.606 |
-0,49%
|
392,25
|
392,14
|
399,26
|
393,62
|
| 17/08/2026 |
267.615 |
-1,90%
|
403,20
|
394,02
|
403,20
|
395,54
|
| 14/08/2026 |
221.707 |
-3,12%
|
416,00
|
402,255
|
420,1588
|
403,20
|
| 13/08/2026 |
308.996 |
-2,53%
|
425,00
|
412,26
|
428,90
|
416,00
|
| 12/08/2026 |
312.351 |
2,17%
|
411,52
|
411,52
|
425,605
|
422,95
|
| 11/08/2026 |
280.934 |
0,94%
|
409,51
|
407,05
|
419,99
|
414,00
|
| 10/08/2026 |
324.707 |
2,47%
|
400,00
|
400,00
|
415,79
|
409,99
|
| 07/08/2026 |
305.460 |
-3,04%
|
420,11
|
400,07
|
420,84
|
400,23
|
| 06/08/2026 |
281.505 |
0,46%
|
410,50
|
404,00
|
414,665
|
413,07
|
| 05/08/2026 |
304.480 |
-0,13%
|
414,9932
|
408,89
|
416,87
|
411,32
|
| 04/08/2026 |
532.857 |
1,45%
|
409,89
|
406,75
|
418,585
|
412,25
|
| 03/08/2026 |
503.200 |
0,94%
|
405,50
|
392,3901
|
408,24
|
406,35
|
| 31/07/2026 |
262.653 |
3,57%
|
390,60
|
396,8626
|
405,85
|
402,57
|
| 30/07/2026 |
332.199 |
0,44%
|
400,00
|
386,01
|
400,00
|
388,75
|
| 29/07/2026 |
451.640 |
-4,35%
|
407,7271
|
385,93
|
410,99
|
386,95
|
| 28/07/2026 |
930.103 |
-1,23%
|
405,51
|
366,93
|
413,73
|
403,46
|
| 27/07/2026 |
876.961 |
4,55%
|
397,7185
|
391,64
|
410,81
|
407,96
|
| 24/07/2026 |
317.080 |
1,04%
|
395,76
|
385,37
|
395,76
|
392,21
|
| 23/07/2026 |
262.006 |
-3,15%
|
402,00
|
386,79
|
402,7295
|
388,08
|
| 22/07/2026 |
289.018 |
-1,98%
|
409,00
|
399,56
|
409,00
|
400,61
|
| 21/07/2026 |
265.335 |
-0,78%
|
411,94
|
407,57
|
419,70
|
408,74
|
| 20/07/2026 |
229.901 |
0,68%
|
417,00
|
410,98
|
420,00
|
411,92
|
| 17/07/2026 |
232.748 |
1,43%
|
398,00
|
390,02
|
413,54
|
409,095
|
| 16/07/2026 |
248.032 |
-4,31%
|
417,98
|
399,97
|
419,51
|
403,41
|
| 15/07/2026 |
303.621 |
-2,27%
|
434,3003
|
414,44
|
435,00
|
421,47
|
| 14/07/2026 |
366.920 |
2,45%
|
419,27
|
419,27
|
432,68
|
431,26
|
| 13/07/2026 |
247.939 |
-2,23%
|
430,37
|
418,24
|
431,61
|
420,95
|
| 10/07/2026 |
207.667 |
0,02%
|
430,50
|
426,49
|
432,822
|
430,39
|
| 09/07/2026 |
324.644 |
2,74%
|
422,01
|
418,12
|
431,41
|
430,32
|
| 08/07/2026 |
203.255 |
0,45%
|
408,00
|
408,00
|
420,72
|
419,14
|
| 07/07/2026 |
198.005 |
-0,45%
|
411,27
|
411,27
|
423,91
|
417,11
|
| 06/07/2026 |
206.999 |
2,68%
|
411,00
|
407,00
|
426,28
|
419,03
|
| 02/07/2026 |
341.406 |
-3,81%
|
427,25
|
404,09
|
427,25
|
408,14
|
| 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
|
