F5 NetWorks Inc (FFIV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	207.573	3,10%	139,81	139,81	146,452	143,15
28/12/2022	128.759	-1,66%	140,68	138,51	142,37	138,84
27/12/2022	190.062	0,13%	140,80	139,711	142,39	141,19
23/12/2022	44.721	-0,12%	139,93	138,63	140,38	139,85
22/12/2022	406.851	-1,47%	140,20	137,49	140,20	140,02
21/12/2022	319.850	-0,60%	143,90	141,82	144,095	142,11
20/12/2022	252.146	0,88%	141,06	140,93	143,37	142,97
19/12/2022	247.515	-1,70%	143,97	140,74	143,97	141,72
16/12/2022	533.669	-1,46%	144,74	143,70	145,82	144,17
15/12/2022	404.092	-3,79%	150,00	145,16	150,19	146,31
14/12/2022	346.744	-1,62%	154,01	150,88	155,4475	152,07
13/12/2022	380.744	0,48%	159,73	153,545	159,92	154,57
12/12/2022	266.275	2,91%	149,57	149,53	154,48	153,84
09/12/2022	380.406	-1,63%	152,00	149,26	153,43	149,49
08/12/2022	312.032	2,39%	149,88	148,62	152,58	151,97
07/12/2022	343.885	-0,56%	148,90	147,32	150,38	148,43
06/12/2022	708.935	-1,05%	150,56	147,75	150,76	149,26
05/12/2022	854.798	-2,01%	152,44	149,40	152,44	150,84
02/12/2022	830.599	-0,70%	151,94	151,35	154,505	153,94
01/12/2022	784.395	0,27%	155,23	154,21	156,58	155,03
30/11/2022	1.596.958	3,20%	149,03	147,88	154,585	154,61
29/11/2022	1.167.994	-1,05%	153,42	149,62	152,605	149,82
28/11/2022	670.957	-2,48%	153,42	151,07	153,8475	151,42
25/11/2022	557.290	-0,30%	155,74	154,83	156,44	155,27
24/11/2022	744.903	-0,88%	157,49	155,33	158,46	155,73
23/11/2022	744.903	-0,88%	157,49	155,33	158,46	155,73
22/11/2022	1.701.285	2,83%	153,62	153,11	157,339	157,11
21/11/2022	1.162.834	2,29%	148,52	149,445	152,97	152,79
18/11/2022	798.264	1,40%	149,56	147,145	150,24	149,37
17/11/2022	593.921	-0,65%	151,33	145,36	148,475	147,31
16/11/2022	814.674	-2,27%	151,33	147,585	151,485	148,28
15/11/2022	1.062.774	1,13%	152,42	149,72	153,66	151,61
14/11/2022	525.148	0,00%	145,04	149,15	153,26	149,91
11/11/2022	391.187	3,57%	145,04	144,16	150,425	149,91
10/11/2022	290.048	7,81%	136,13	140,37	144,845	144,74
09/11/2022	188.986	-1,84%	136,13	133,68	136,16	134,18
08/11/2022	275.648	-0,38%	138,45	135,66	140,27	136,70
07/11/2022	268.644	-0,42%	137,87	135,74	138,875	137,225
04/11/2022	323.030	1,89%	137,87	134,98	138,19	137,83
03/11/2022	343.585	-2,98%	137,87	135,10	138,58	135,27
02/11/2022	442.860	-3,54%	143,51	139,41	145,02	139,42
01/11/2022	278.941	1,14%	143,51	142,06	145,26	144,54
31/10/2022	250.300	-1,62%	144,73	142,83	144,89	142,91
28/10/2022	365.702	4,05%	140,47	139,81	145,39	145,26
27/10/2022	548.291	-2,00%	149,45	139,44	144,24	139,55
26/10/2022	1.368.212	-7,25%	149,45	135,18	142,80	142,34
25/10/2022	533.032	3,29%	149,45	148,88	153,945	153,47
24/10/2022	236.914	0,65%	147,81	145,79	149,21	148,58
21/10/2022	258.965	3,32%	143,02	142,99	147,91	147,70
20/10/2022	602.664	0,41%	142,26	141,03	145,43	142,98
19/10/2022	219.088	-1,40%	142,50	140,83	143,775	142,40
18/10/2022	204.419	1,11%	145,75	142,92	146,38	144,215
17/10/2022	203.312	1,56%	139,98	142,215	144,22	142,63
14/10/2022	268.735	-0,68%	139,98	140,35	142,81	140,44
13/10/2022	316.723	1,59%	139,98	135,47	143,195	141,40
12/10/2022	305.354	0,11%	139,98	139,11	141,81	139,19
11/10/2022	496.037	-3,14%	140,10	137,92	142,445	139,04
10/10/2022	398.159	-0,44%	144,13	140,87	144,695	143,54
07/10/2022	358.798	-5,30%	155,99	143,43	150,70	144,17
06/10/2022	445.392	-2,56%	156,27	151,925	156,78	152,28
05/10/2022	150.517	0,55%	154,11	153,63	157,01	156,28
04/10/2022	314.627	3,09%	153,01	146,14	155,45	155,42
03/10/2022	284.195	4,17%	146,72	146,32	151,40	150,76
30/09/2022	350.483	-1,42%	147,26	144,54	149,31	144,73
29/09/2022	204.798	-1,34%	147,26	145,49	148,94	146,88
28/09/2022	273.367	1,85%	144,70	146,4503	149,04	148,88
27/09/2022	375.701	1,57%	144,70	144,44	147,26	146,17
26/09/2022	364.132	-0,14%	143,68	142,2675	145,54	143,91
23/09/2022	374.210	-1,06%	145,37	141,91	145,855	144,11
22/09/2022	395.480	-0,40%	145,05	144,05	146,83	145,66
21/09/2022	346.940	-0,40%	147,27	145,85	149,75	146,25
20/09/2022	239.438	-1,15%	147,03	145,18	147,03	146,83
19/09/2022	154.458	-0,24%	146,83	146,305	148,91	148,53
16/09/2022	364.583	-1,16%	149,76	146,15	149,76	148,88
15/09/2022	319.485	-1,83%	152,44	150,12	153,31	150,63
14/09/2022	200.726	-1,69%	156,05	152,12	156,82	153,43
13/09/2022	230.423	-4,30%	158,74	155,79	159,44	156,06
12/09/2022	179.370	1,79%	161,94	161,20	164,265	163,07
09/09/2022	174.956	1,53%	158,91	158,37	160,49	160,20
08/09/2022	332.264	0,48%	156,09	155,18	158,19	157,79
07/09/2022	225.257	1,31%	155,07	154,28	157,47	157,04
06/09/2022	253.103	-0,71%	156,47	153,92	157,62	155,01
05/09/2022	518.433	0,52%	156,47	155,13	158,82	156,11
02/09/2022	518.433	0,52%	156,47	155,13	158,82	156,11
01/09/2022	256.891	-1,12%	155,34	152,69	155,37	155,30
31/08/2022	163.678	-1,13%	160,19	156,26	160,72	157,06
30/08/2022	185.815	-1,16%	160,87	157,81	161,3438	158,85
29/08/2022	216.665	0,34%	158,78	158,29	162,37	160,71
26/08/2022	182.917	-4,34%	167,43	160,15	167,43	160,17
25/08/2022	166.982	1,58%	165,01	164,98	167,42	167,43
24/08/2022	114.322	-0,55%	165,01	164,10	165,55	164,88
23/08/2022	145.966	-0,17%	166,17	165,64	167,315	165,79
22/08/2022	161.241	-3,19%	169,06	165,66	169,40	166,07
19/08/2022	205.731	-1,24%	171,66	169,96	172,56	171,54
18/08/2022	328.300	2,03%	170,68	170,78	174,3787	173,70
17/08/2022	139.169	-1,56%	171,64	169,38	171,51	170,25
16/08/2022	182.355	-0,19%	171,73	171,04	173,80	172,94
15/08/2022	129.020	0,35%	171,95	170,51	173,59	173,26
12/08/2022	281.329	1,42%	170,88	170,55	172,88	172,65
11/08/2022	248.473	-0,05%	170,77	169,82	172,37	170,24