F5 NetWorks Inc (FFIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	335.990	0,39%	142,53	142,31	143,33	142,53
18/05/2023	358.353	2,01%	138,24	138,22	142,38	141,98
17/05/2023	265.424	1,08%	138,71	138,08	140,00	139,18
16/05/2023	346.509	-1,60%	139,03	137,545	139,475	137,70
15/05/2023	398.848	1,66%	137,64	137,29	139,98	139,94
12/05/2023	368.216	2,12%	135,55	134,81	137,74	137,66
11/05/2023	286.539	-0,34%	135,13	133,91	135,13	134,80
10/05/2023	358.798	0,37%	136,27	134,11	136,93	135,26
09/05/2023	424.423	-0,21%	133,96	133,96	135,425	134,76
08/05/2023	305.059	1,37%	133,67	133,0025	135,17	135,04
05/05/2023	337.129	1,59%	132,66	132,34	133,85	133,22
04/05/2023	428.606	0,01%	130,34	130,34	131,83	131,13
03/05/2023	386.054	-0,51%	132,00	130,66	133,62	131,12
02/05/2023	396.470	-1,84%	133,02	129,94	133,32	131,79
01/05/2023	358.312	-0,07%	133,66	133,525	134,78	134,26
28/04/2023	379.626	1,74%	132,00	131,98	134,57	134,36
27/04/2023	301.912	1,06%	131,35	130,5145	132,25	132,06
26/04/2023	380.187	0,29%	130,43	130,03	132,29	130,67
25/04/2023	514.523	-2,50%	132,97	130,00	133,11	130,29
24/04/2023	394.019	-0,29%	133,97	132,01	134,21	133,63
21/04/2023	607.078	-0,10%	134,78	133,12	136,30	134,02
20/04/2023	1.812.469	-2,11%	128,03	127,05	134,86	134,16
19/04/2023	1.052.518	-4,09%	141,01	136,52	141,33	137,05
18/04/2023	693.799	-1,65%	145,18	141,20	145,92	142,89
17/04/2023	498.252	-0,12%	145,54	143,80	146,20	145,28
14/04/2023	288.731	-1,33%	146,59	144,57	148,19	145,45
13/04/2023	323.289	2,19%	145,10	144,79	147,865	147,41
12/04/2023	338.147	-1,03%	147,14	143,77	147,255	144,25
11/04/2023	324.669	-0,58%	146,34	144,94	147,155	145,75
10/04/2023	345.664	-0,08%	145,67	144,94	147,56	146,60
06/04/2023	294.821	-0,33%	145,43	144,525	148,155	146,71
05/04/2023	391.759	0,79%	145,86	145,76	147,81	147,20
04/04/2023	347.614	0,95%	145,29	144,025	146,08	146,04
03/04/2023	209.772	-0,70%	144,90	144,30	145,975	144,67
31/03/2023	361.101	1,70%	143,84	143,5659	146,205	145,69
30/03/2023	203.336	0,92%	143,41	141,82	143,41	143,26
29/03/2023	197.370	1,50%	140,99	140,195	141,97	141,95
28/03/2023	167.656	0,36%	139,03	138,30	140,02	139,85
27/03/2023	283.779	-1,25%	141,66	139,25	142,40	139,35
24/03/2023	248.032	0,58%	139,74	138,90	141,269	141,12
23/03/2023	241.506	-0,26%	141,53	139,01	143,83	140,30
22/03/2023	193.802	-2,87%	144,59	140,58	145,25	140,67
21/03/2023	321.980	1,55%	143,28	142,83	145,11	144,83
20/03/2023	257.254	1,34%	140,47	139,63	142,68	142,62
17/03/2023	1.007.230	-0,14%	140,74	139,30	142,19	140,73
16/03/2023	275.191	1,72%	137,60	136,71	141,33	140,92
15/03/2023	384.774	-0,12%	136,33	136,12	141,44	138,54
14/03/2023	368.013	1,36%	138,69	137,175	140,445	138,70
13/03/2023	412.443	-1,20%	137,27	135,49	138,805	136,84
10/03/2023	424.358	-1,96%	140,91	137,62	141,2585	138,50
09/03/2023	361.364	-2,51%	145,12	141,21	145,61	141,27
08/03/2023	230.156	0,17%	144,94	143,59	146,08	144,90
07/03/2023	279.335	-0,36%	145,34	144,23	147,03	144,65
06/03/2023	251.269	-0,30%	146,26	144,91	147,86	145,17
03/03/2023	272.136	0,95%	145,51	145,07	146,91	145,60
02/03/2023	270.585	0,13%	143,67	142,12	144,71	144,23
01/03/2023	371.543	0,74%	142,12	142,12	144,9399	144,04
28/02/2023	492.649	1,63%	140,64	140,585	143,85	142,98
27/02/2023	186.187	0,03%	142,11	140,19	142,945	140,69
24/02/2023	236.716	-2,10%	141,65	139,15	141,65	140,65
23/02/2023	310.546	0,55%	144,29	141,37	144,48	143,67
22/02/2023	283.025	-0,06%	143,20	141,91	143,89	142,89
21/02/2023	269.062	-2,66%	145,64	141,90	145,64	142,98
20/02/2023	537.127	0,05%	146,45	142,565	147,10	146,88
17/02/2023	537.127	0,05%	146,45	142,565	147,10	146,88
16/02/2023	378.175	-0,51%	146,71	146,03	149,25	146,80
15/02/2023	347.826	0,22%	146,60	146,60	148,295	147,55
14/02/2023	411.522	0,18%	146,25	145,095	147,94	147,23
13/02/2023	397.416	1,36%	145,46	144,76	146,99	146,96
10/02/2023	431.979	-0,35%	144,27	144,03	145,66	144,99
09/02/2023	361.096	0,14%	147,19	145,26	148,18	145,50
08/02/2023	311.364	-2,16%	147,95	144,58	148,735	145,30
07/02/2023	497.143	1,08%	146,18	145,335	148,91	148,50
06/02/2023	426.235	-3,60%	150,96	146,65	151,28	146,92
03/02/2023	410.454	-2,74%	154,08	151,28	155,04	152,40
02/02/2023	780.396	4,22%	151,49	151,42	159,95	156,69
01/02/2023	567.015	1,82%	147,51	146,76	151,02	150,35
31/01/2023	338.512	1,35%	145,10	144,31	148,53	147,66
30/01/2023	405.349	-1,41%	146,66	144,88	146,87	145,69
27/01/2023	271.526	-0,03%	147,30	146,965	149,44	147,77
26/01/2023	384.510	1,60%	147,04	144,86	148,10	147,81
25/01/2023	841.434	-0,67%	138,67	138,50	146,85	145,49
24/01/2023	550.783	0,55%	146,05	145,18	148,17	148,58
23/01/2023	436.908	2,16%	145,66	144,525	148,26	147,77
20/01/2023	451.719	7,76%	140,95	139,55	145,07	151,88
19/01/2023	388.910	-1,91%	143,47	140,875	143,975	140,95
18/01/2023	461.490	-2,31%	148,14	143,63	149,70	143,70
17/01/2023	600.077	0,36%	146,57	145,44	148,19	147,10
16/01/2023	381.668	-0,48%	145,98	145,77	147,22	146,57
13/01/2023	381.668	-0,48%	145,98	145,77	147,22	146,57
12/01/2023	352.263	-0,18%	148,11	144,55	148,27	147,28
11/01/2023	358.538	2,50%	144,89	143,50	147,57	147,54
10/01/2023	165.408	0,38%	143,00	143,00	144,73	143,94
09/01/2023	370.462	1,24%	142,34	142,34	146,65	143,40
06/01/2023	397.879	1,14%	141,66	140,025	142,585	141,64
05/01/2023	379.277	-3,60%	143,84	139,26	144,42	140,05
04/01/2023	374.076	0,30%	145,93	143,90	147,61	145,28
03/01/2023	282.592	0,93%	144,21	143,645	146,18	144,85
02/01/2023	207.173	0,25%	141,48	140,78	143,75	143,51
30/12/2022	207.173	0,25%	141,48	140,78	143,75	143,51