F5 NetWorks Inc (FFIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	77.716	-0,08%	179,87	179,07	180,435	179,70
27/12/2023	119.429	-0,22%	179,38	179,49	180,40	179,84
26/12/2023	103.279	0,69%	179,30	179,30	180,70	180,23
22/12/2023	146.197	0,51%	178,75	178,09	180,09	178,99
21/12/2023	226.844	0,69%	178,75	176,44	178,42	178,09
20/12/2023	229.309	-1,16%	178,75	176,54	178,89	176,87
19/12/2023	261.171	-0,44%	180,00	178,055	180,00	178,94
18/12/2023	290.482	1,19%	178,07	177,37	179,93	179,73
15/12/2023	975.867	0,46%	176,92	175,38	177,84	177,73
14/12/2023	480.455	1,70%	175,20	172,53	176,94	176,92
13/12/2023	591.868	-0,80%	175,37	170,86	176,4663	173,97
12/12/2023	402.915	1,07%	173,90	173,56	175,97	175,37
11/12/2023	227.649	1,58%	171,00	171,00	173,79	173,52
08/12/2023	208.483	1,02%	168,97	169,71	170,97	170,82
07/12/2023	339.916	0,26%	168,97	167,52	169,81	169,10
06/12/2023	374.170	-0,83%	171,74	168,485	170,855	168,66
05/12/2023	313.388	-1,78%	171,74	168,885	172,37	170,07
04/12/2023	318.493	0,32%	171,05	171,275	173,37	173,15
01/12/2023	277.040	0,82%	170,86	170,14	172,76	172,60
30/11/2023	2.296.647	0,67%	170,13	169,55	172,06	171,19
29/11/2023	390.389	0,62%	170,00	169,691	171,8325	170,05
28/11/2023	421.292	0,85%	167,75	167,80	169,34	169,00
27/11/2023	336.332	-0,30%	167,91	167,29	168,58	167,58
24/11/2023	237.379	0,61%	166,83	166,79	169,01	168,09
23/11/2023	362.177	-2,83%	166,81	166,05	168,55	161,25
22/11/2023	361.254	0,68%	166,81	166,05	168,55	167,07
21/11/2023	547.718	1,05%	162,79	164,18	166,65	165,94
20/11/2023	394.883	0,69%	162,79	162,79	164,91	164,21
17/11/2023	412.711	1,26%	161,97	161,97	163,21	163,08
16/11/2023	438.010	-2,25%	161,94	160,42	163,72	161,05
15/11/2023	391.504	0,19%	165,00	164,68	166,22	164,75
14/11/2023	431.453	3,67%	158,22	159,75	164,50	164,44
13/11/2023	222.505	-0,27%	158,22	158,22	159,90	158,62
10/11/2023	312.453	2,01%	156,43	156,14	159,07	159,05
09/11/2023	224.268	0,05%	156,75	155,5873	157,235	155,92
08/11/2023	283.800	-0,17%	154,50	155,341	157,50	155,84
07/11/2023	306.397	1,02%	154,50	154,11	157,28	156,11
06/11/2023	210.167	0,29%	153,52	152,97	154,62	154,53
03/11/2023	410.666	0,79%	153,16	152,11	154,62	154,08
02/11/2023	504.211	0,63%	151,44	149,40	153,241	152,87
01/11/2023	420.329	0,22%	149,96	150,275	152,55	151,92
31/10/2023	448.981	1,59%	149,96	149,515	152,29	151,59
30/10/2023	434.169	-0,37%	150,54	148,11	151,24	149,22
27/10/2023	164.196	-0,88%	152,36	149,37	153,075	150,18
26/10/2023	608.272	-0,11%	146,00	146,02	154,10	151,51
25/10/2023	776.596	2,32%	146,00	146,00	155,975	151,68
24/10/2023	584.881	1,24%	146,86	145,57	148,52	148,24
23/10/2023	361.742	-1,31%	147,52	145,45	147,595	146,42
20/10/2023	538.547	-0,10%	149,04	146,20	149,04	148,36
19/10/2023	244.981	-1,64%	152,12	147,78	151,51	148,51
18/10/2023	197.507	-1,30%	152,12	150,605	152,93	150,99
17/10/2023	431.130	-0,62%	151,50	150,11	153,05	152,98
16/10/2023	263.329	2,28%	151,80	151,80	154,375	153,94
13/10/2023	589.613	-2,90%	158,37	149,48	154,40	150,51
12/10/2023	367.384	-1,48%	158,37	154,775	158,39	155,01
11/10/2023	280.740	-0,36%	155,52	156,13	159,29	157,33
10/10/2023	416.784	1,23%	155,52	155,33	158,059	157,89
09/10/2023	203.364	-0,22%	156,02	154,63	156,60	155,98