F5 NetWorks Inc (FFIV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
674.909 |
-0,19%
|
237,50
|
237,11
|
243,26
|
238,57
|
| 28/11/2025 |
428.715 |
0,54%
|
239,90
|
237,71
|
242,48
|
239,16
|
| 26/11/2025 |
648.967 |
-0,75%
|
241,00
|
237,62
|
241,14
|
238,22
|
| 25/11/2025 |
818.492 |
1,64%
|
236,14
|
235,90
|
242,02
|
240,01
|
| 24/11/2025 |
1.347.385 |
0,79%
|
236,05
|
232,40
|
238,7221
|
236,14
|
| 21/11/2025 |
1.435.440 |
3,69%
|
230,89
|
225,83
|
238,04
|
234,29
|
| 20/11/2025 |
796.454 |
0,81%
|
226,00
|
225,61
|
230,63
|
225,83
|
| 19/11/2025 |
427.666 |
-1,35%
|
227,5957
|
223,76
|
228,91
|
223,99
|
| 18/11/2025 |
393.093 |
-0,71%
|
227,50
|
226,00
|
229,96
|
227,05
|
| 17/11/2025 |
458.296 |
-2,29%
|
233,47
|
227,88
|
234,24
|
228,64
|
| 14/11/2025 |
633.988 |
-2,04%
|
237,25
|
233,21
|
237,50
|
234,00
|
| 13/11/2025 |
535.728 |
-0,54%
|
240,30
|
236,53
|
241,88
|
238,87
|
| 12/11/2025 |
383.287 |
0,70%
|
238,51
|
238,51
|
243,77
|
240,17
|
| 11/11/2025 |
607.815 |
-0,94%
|
239,6357
|
237,56
|
242,00
|
238,51
|
| 10/11/2025 |
632.452 |
-2,02%
|
243,00
|
239,01
|
249,00
|
240,77
|
| 07/11/2025 |
512.748 |
-0,92%
|
243,05
|
242,04
|
246,468
|
245,74
|
| 06/11/2025 |
811.817 |
0,74%
|
246,17
|
241,59
|
249,00
|
248,09
|
| 05/11/2025 |
652.021 |
2,08%
|
240,40
|
240,40
|
250,5599
|
246,49
|
| 04/11/2025 |
770.268 |
-3,12%
|
246,43
|
239,94
|
247,03
|
241,38
|
| 03/11/2025 |
853.777 |
-1,62%
|
253,50
|
247,57
|
253,50
|
249,04
|
| 31/10/2025 |
511.001 |
-1,39%
|
256,01
|
252,50
|
258,6093
|
253,05
|
| 30/10/2025 |
670.445 |
-0,80%
|
257,10
|
252,9655
|
261,455
|
256,69
|
| 29/10/2025 |
871.915 |
-3,30%
|
265,57
|
257,515
|
267,00
|
258,76
|
| 28/10/2025 |
1.871.989 |
-7,86%
|
261,0001
|
261,0001
|
275,70
|
267,58
|
| 27/10/2025 |
1.070.410 |
-2,46%
|
304,95
|
289,01
|
304,9999
|
290,41
|
| 24/10/2025 |
343.768 |
-1,17%
|
301,85
|
298,26
|
309,80
|
298,34
|
| 23/10/2025 |
509.223 |
1,35%
|
303,79
|
297,0207
|
303,79
|
301,86
|
| 22/10/2025 |
438.151 |
-0,46%
|
299,00
|
294,2088
|
301,05
|
297,835
|
| 21/10/2025 |
675.675 |
0,91%
|
299,88
|
294,00
|
300,15
|
299,21
|
| 20/10/2025 |
625.741 |
-1,46%
|
300,12
|
295,03
|
311,00
|
296,50
|
| 17/10/2025 |
1.871.652 |
1,74%
|
298,00
|
292,5192
|
302,72
|
300,90
|
| 16/10/2025 |
1.891.068 |
-10,67%
|
321,50
|
287,46
|
325,25
|
295,35
|
| 15/10/2025 |
879.642 |
-3,60%
|
337,00
|
322,63
|
343,17
|
330,75
|
| 14/10/2025 |
496.574 |
0,85%
|
339,00
|
334,60
|
345,47
|
343,17
|
| 13/10/2025 |
476.462 |
2,68%
|
334,23
|
334,23
|
343,33
|
340,64
|
| 10/10/2025 |
175.503 |
-3,05%
|
342,35
|
331,56
|
346,61
|
331,75
|
| 09/10/2025 |
286.599 |
-0,07%
|
343,90
|
335,3485
|
343,9888
|
342,35
|
| 08/10/2025 |
431.307 |
3,62%
|
339,88
|
332,15
|
343,84
|
342,58
|
| 07/10/2025 |
1.172.612 |
0,54%
|
331,41
|
325,27
|
334,50
|
330,76
|
| 06/10/2025 |
189.540 |
1,24%
|
327,58
|
325,67
|
332,9999
|
329,00
|
| 03/10/2025 |
177.828 |
-0,67%
|
327,3915
|
324,84
|
330,882
|
324,98
|
| 02/10/2025 |
237.311 |
-0,03%
|
327,48
|
324,48
|
329,03
|
327,18
|
| 01/10/2025 |
236.238 |
1,22%
|
320,01
|
317,66
|
327,69
|
327,29
|
| 30/09/2025 |
169.226 |
0,19%
|
320,00
|
320,00
|
324,80
|
323,19
|
| 29/09/2025 |
160.294 |
-0,75%
|
325,35
|
322,27
|
329,20
|
322,66
|
| 26/09/2025 |
146.108 |
0,25%
|
324,00
|
320,485
|
326,25
|
324,87
|
| 25/09/2025 |
150.269 |
-0,13%
|
323,01
|
318,92
|
324,465
|
324,00
|
| 24/09/2025 |
162.694 |
-0,07%
|
326,32
|
322,92
|
326,566
|
324,47
|
| 23/09/2025 |
318.915 |
-1,66%
|
329,96
|
324,37
|
334,25
|
324,70
|
| 22/09/2025 |
233.807 |
0,43%
|
328,69
|
323,54
|
330,81
|
330,19
|
| 19/09/2025 |
235.479 |
-0,95%
|
333,79
|
325,60
|
334,42
|
328,69
|
| 18/09/2025 |
174.551 |
2,45%
|
326,69
|
324,31
|
332,22
|
331,80
|
| 17/09/2025 |
136.773 |
-0,06%
|
324,5102
|
320,5409
|
326,42
|
323,81
|
| 16/09/2025 |
146.433 |
-0,11%
|
324,10
|
320,29
|
324,9999
|
323,73
|
| 15/09/2025 |
207.569 |
0,80%
|
324,62
|
319,35
|
324,94
|
324,10
|
