F5 NetWorks Inc (FFIV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
332.733 |
-1,91%
|
274,01
|
269,08
|
277,7299
|
271,21
|
| 04/02/2026 |
471.804 |
0,68%
|
273,00
|
273,00
|
280,69
|
276,49
|
| 03/02/2026 |
815.611 |
-2,17%
|
282,45
|
272,19
|
285,065
|
274,63
|
| 02/02/2026 |
494.797 |
1,85%
|
274,80
|
272,00
|
281,79
|
280,72
|
| 30/01/2026 |
582.823 |
-2,45%
|
282,47
|
272,0773
|
283,69
|
275,61
|
| 29/01/2026 |
788.652 |
-3,34%
|
296,9997
|
274,21
|
296,9997
|
282,53
|
| 28/01/2026 |
1.964.403 |
8,09%
|
294,49
|
285,00
|
303,98
|
292,30
|
| 27/01/2026 |
1.196.423 |
1,33%
|
271,01
|
264,34
|
272,91
|
270,43
|
| 26/01/2026 |
777.024 |
3,17%
|
259,04
|
259,04
|
268,28
|
267,45
|
| 23/01/2026 |
655.362 |
-1,05%
|
264,4505
|
257,175
|
265,55
|
259,26
|
| 22/01/2026 |
401.993 |
0,17%
|
261,55
|
261,06
|
267,7944
|
262,00
|
| 21/01/2026 |
570.762 |
0,71%
|
262,30
|
260,18
|
265,84
|
261,55
|
| 20/01/2026 |
549.989 |
-3,18%
|
263,00
|
259,44
|
267,055
|
259,70
|
| 16/01/2026 |
837.225 |
-2,11%
|
278,47
|
266,00
|
278,47
|
268,22
|
| 15/01/2026 |
884.558 |
2,45%
|
276,99
|
272,52
|
280,75
|
273,99
|
| 14/01/2026 |
426.082 |
-0,88%
|
269,79
|
265,21
|
269,79
|
267,45
|
| 13/01/2026 |
450.691 |
-0,28%
|
270,63
|
267,6141
|
272,82
|
269,81
|
| 12/01/2026 |
539.282 |
0,46%
|
266,7162
|
264,61
|
274,1259
|
270,56
|
| 09/01/2026 |
472.892 |
-0,04%
|
270,53
|
264,86
|
272,125
|
269,31
|
| 08/01/2026 |
583.370 |
0,56%
|
265,00
|
265,00
|
273,08
|
269,41
|
| 07/01/2026 |
525.939 |
-1,01%
|
269,05
|
265,31
|
269,07
|
267,92
|
| 06/01/2026 |
620.467 |
-0,52%
|
272,10
|
265,27
|
272,93
|
270,64
|
| 05/01/2026 |
858.184 |
6,01%
|
264,05
|
262,65
|
275,15
|
272,06
|
| 02/01/2026 |
681.653 |
0,54%
|
255,26
|
254,21
|
261,17
|
256,63
|
| 31/12/2025 |
811.521 |
-1,59%
|
259,40
|
255,20
|
259,81
|
255,26
|
| 30/12/2025 |
671.283 |
-0,02%
|
259,43
|
255,26
|
260,69
|
255,26
|
| 29/12/2025 |
649.949 |
-1,41%
|
262,07
|
257,74
|
263,355
|
259,43
|
| 26/12/2025 |
892.069 |
0,31%
|
262,33
|
261,88
|
265,27
|
263,14
|
| 24/12/2025 |
676.457 |
0,72%
|
260,46
|
258,36
|
262,72
|
262,33
|
| 23/12/2025 |
644.423 |
0,02%
|
265,00
|
257,01
|
265,00
|
260,46
|
| 22/12/2025 |
655.918 |
1,36%
|
259,98
|
257,78
|
262,62
|
260,40
|
| 19/12/2025 |
698.211 |
-0,85%
|
258,54
|
255,76
|
262,355
|
256,91
|
| 18/12/2025 |
581.944 |
1,19%
|
256,07
|
252,04
|
260,40
|
259,11
|
| 17/12/2025 |
838.482 |
-0,78%
|
258,26
|
255,81
|
260,97
|
256,07
|
| 16/12/2025 |
961.791 |
-1,81%
|
263,11
|
256,11
|
263,11
|
258,26
|
| 15/12/2025 |
1.081.730 |
0,15%
|
264,44
|
260,681
|
266,25
|
263,01
|
| 12/12/2025 |
778.513 |
-0,67%
|
264,19
|
259,525
|
265,99
|
262,67
|
| 11/12/2025 |
1.028.261 |
2,47%
|
260,50
|
255,67
|
265,57
|
264,45
|
| 10/12/2025 |
720.429 |
0,04%
|
258,1515
|
255,20
|
260,16
|
258,08
|
| 09/12/2025 |
727.640 |
3,94%
|
246,50
|
246,50
|
259,4099
|
257,98
|
| 08/12/2025 |
831.984 |
0,04%
|
248,74
|
248,02
|
252,56
|
248,21
|
| 05/12/2025 |
680.414 |
1,97%
|
242,1403
|
242,1403
|
249,0525
|
248,12
|
| 04/12/2025 |
842.103 |
1,12%
|
240,89
|
238,92
|
245,18
|
243,33
|
| 03/12/2025 |
821.233 |
0,89%
|
240,90
|
236,33
|
241,185
|
240,63
|
| 02/12/2025 |
899.144 |
-0,02%
|
241,35
|
233,955
|
241,35
|
238,52
|
