F5 NetWorks Inc (FFIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	101.664	-1,22%	178,80	180,685	182,58	180,7794
16/07/2024	332.187	2,36%	178,80	178,80	183,17	183,01
15/07/2024	322.313	1,32%	174,60	176,48	179,14	178,79
12/07/2024	256.201	1,65%	174,60	174,5325	177,27	176,46
11/07/2024	280.396	0,34%	173,00	170,32	174,51	173,59
10/07/2024	131.197	0,83%	171,99	170,32	173,08	173,01
09/07/2024	257.328	-0,90%	172,85	171,03	172,995	171,58
08/07/2024	197.075	0,88%	171,95	171,49	173,29	173,14
05/07/2024	174.402	0,67%	171,95	169,55	171,72	171,63
04/07/2024	135.164	-1,06%	171,95	170,07	171,885	170,49
03/07/2024	135.078	-1,10%	171,37	170,07	171,885	170,41
02/07/2024	258.951	0,66%	171,37	170,75	172,91	172,31
01/07/2024	274.688	-0,61%	171,37	170,49	172,66	171,18
28/06/2024	515.863	0,60%	171,37	171,025	173,42	172,23
27/06/2024	300.217	1,15%	169,86	169,415	171,35	171,20
26/06/2024	293.165	-0,17%	168,92	167,35	170,545	169,26
25/06/2024	256.714	0,51%	169,19	167,675	169,67	169,54
24/06/2024	398.677	-0,54%	169,19	168,20	171,012	168,68
21/06/2024	1.588.277	-0,08%	170,24	168,35	170,275	169,60
20/06/2024	496.793	0,13%	167,29	168,45	171,295	169,74
19/06/2024	566.087	1,15%	167,29	167,51	170,125	169,61
18/06/2024	373.880	0,97%	167,29	167,51	170,125	169,32
17/06/2024	359.358	0,07%	167,29	165,68	168,05	167,69
14/06/2024	322.207	-0,23%	168,59	166,40	168,40	167,58
13/06/2024	432.784	-0,05%	168,59	165,9406	168,57	167,96
12/06/2024	283.566	0,86%	168,59	167,73	169,44	168,05
11/06/2024	234.208	-0,42%	165,29	164,68	166,93	166,61
10/06/2024	271.520	1,05%	165,29	164,70	167,40	167,31
07/06/2024	226.431	-0,12%	168,46	164,45	166,70	165,57
06/06/2024	515.162	-0,65%	168,46	165,21	166,53	165,77
05/06/2024	164.817	-0,57%	168,46	166,27	168,46	166,86
04/06/2024	286.902	0,54%	166,16	165,2726	168,47	167,81
03/06/2024	377.169	-1,22%	169,55	166,32	169,68	166,91
31/05/2024	740.323	1,00%	166,48	164,58	169,09	168,97
30/05/2024	258.296	-0,55%	168,31	166,125	168,67	167,30
29/05/2024	476.158	-0,07%	167,08	166,58	170,51	168,23
28/05/2024	294.167	-0,92%	170,56	167,335	170,00	168,34
27/05/2024	0	-0,03%	170,56	169,64	171,36	169,90
24/05/2024	381.964	-0,03%	170,56	169,64	171,36	169,90
23/05/2024	405.351	-1,89%	173,29	168,82	173,29	169,95
22/05/2024	327.812	-0,13%	173,11	172,42	174,635	173,22
21/05/2024	393.464	-0,47%	174,28	172,07	174,16	173,44
20/05/2024	290.827	0,07%	173,74	173,495	175,315	174,25
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