FortiNet Inc (FTNT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.414.128 |
-1,71%
|
158,53
|
156,25
|
159,93
|
156,25
|
| 01/07/2026 |
2.553.552 |
3,58%
|
156,11
|
152,54
|
159,80
|
158,98
|
| 30/06/2026 |
3.448.831 |
-1,13%
|
152,19
|
150,73
|
154,4652
|
153,62
|
| 29/06/2026 |
3.865.831 |
2,70%
|
153,8825
|
152,13
|
159,043
|
155,42
|
| 26/06/2026 |
3.178.268 |
0,99%
|
149,94
|
147,55
|
152,77
|
151,35
|
| 25/06/2026 |
3.857.581 |
3,13%
|
144,97
|
144,62
|
151,97
|
149,93
|
| 24/06/2026 |
2.252.134 |
-1,90%
|
147,26
|
144,57
|
148,82
|
145,28
|
| 23/06/2026 |
3.031.909 |
1,81%
|
144,67
|
143,47
|
148,3558
|
148,00
|
| 18/06/2026 |
4.680.210 |
0,51%
|
143,46
|
139,79
|
147,20
|
145,39
|
| 17/06/2026 |
4.007.673 |
-1,92%
|
146,47
|
141,69
|
148,00
|
144,14
|
| 16/06/2026 |
2.345.471 |
-1,65%
|
149,00
|
144,3323
|
149,02
|
147,02
|
| 15/06/2026 |
2.544.253 |
2,09%
|
147,265
|
143,98
|
149,50
|
149,49
|
| 12/06/2026 |
2.853.816 |
0,34%
|
145,52
|
142,1478
|
146,38
|
146,30
|
| 11/06/2026 |
3.454.690 |
4,44%
|
138,77
|
138,50
|
146,31
|
145,06
|
| 10/06/2026 |
3.241.442 |
0,34%
|
134,95
|
133,78
|
141,30
|
138,88
|
| 09/06/2026 |
4.740.263 |
-3,19%
|
142,21
|
133,07
|
144,30
|
138,39
|
| 08/06/2026 |
3.057.496 |
-1,15%
|
145,55
|
142,505
|
147,00
|
143,04
|
| 05/06/2026 |
3.198.965 |
-3,30%
|
148,21
|
143,455
|
149,05
|
144,68
|
| 04/06/2026 |
2.837.290 |
2,20%
|
146,06
|
144,32
|
150,065
|
149,67
|
| 03/06/2026 |
3.604.618 |
-1,60%
|
147,35
|
143,39
|
148,415
|
146,48
|
| 02/06/2026 |
4.056.610 |
1,19%
|
141,7857
|
141,75
|
149,03
|
148,86
|
| 01/06/2026 |
4.066.486 |
6,23%
|
140,00
|
139,73
|
147,49
|
147,14
|
| 29/05/2026 |
3.328.669 |
6,38%
|
130,01
|
129,00
|
138,1001
|
137,97
|
| 28/05/2026 |
3.475.127 |
1,38%
|
128,97
|
126,61
|
129,935
|
129,70
|
| 27/05/2026 |
3.977.009 |
-4,50%
|
129,25
|
126,78
|
131,49
|
127,93
|
| 26/05/2026 |
2.304.287 |
0,02%
|
132,50
|
130,91
|
134,91
|
133,96
|
| 22/05/2026 |
2.605.500 |
3,48%
|
129,99
|
128,63
|
134,17
|
133,93
|
| 21/05/2026 |
2.387.650 |
-0,53%
|
129,25
|
127,40
|
129,70
|
129,46
|
| 20/05/2026 |
3.642.645 |
1,85%
|
126,00
|
125,3304
|
130,36
|
130,00
|
| 19/05/2026 |
4.171.317 |
0,85%
|
125,51
|
123,76
|
128,20
|
127,64
|
| 18/05/2026 |
3.233.415 |
3,03%
|
122,40
|
121,00
|
126,61
|
126,50
|
| 15/05/2026 |
1.968.007 |
0,30%
|
120,524
|
119,49
|
123,33
|
122,78
|
| 14/05/2026 |
3.519.489 |
3,54%
|
117,61
|
115,77
|
121,97
|
121,86
|
| 13/05/2026 |
3.244.248 |
3,38%
|
113,30
|
112,51
|
117,83
|
117,69
|
| 12/05/2026 |
2.856.782 |
-1,36%
|
118,0676
|
113,16
|
118,1785
|
113,87
|
| 11/05/2026 |
3.946.148 |
1,20%
|
112,64
|
111,64
|
115,485
|
115,44
|
| 08/05/2026 |
5.627.271 |
5,66%
|
106,33
|
105,935
|
114,66
|
114,07
|
| 07/05/2026 |
11.299.989 |
20,01%
|
103,52
|
103,00
|
112,39
|
107,97
|
| 06/05/2026 |
4.180.949 |
0,04%
|
89,19
|
87,2872
|
90,11
|
89,95
|
| 05/05/2026 |
2.419.358 |
0,76%
|
89,70
|
88,545
|
90,34
|
89,92
|
| 04/05/2026 |
3.032.127 |
3,45%
|
86,26
|
86,26
|
89,7596
|
89,24
|
| 01/05/2026 |
3.083.324 |
2,35%
|
85,47
|
84,97
|
86,75
|
86,29
|
| 30/04/2026 |
2.897.938 |
-2,07%
|
85,51
|
82,435
|
85,80
|
84,31
|
| 29/04/2026 |
1.564.660 |
0,46%
|
85,71
|
84,425
|
86,39
|
86,11
|
| 28/04/2026 |
1.752.803 |
0,06%
|
86,74
|
85,44
|
87,44
|
85,72
|
| 27/04/2026 |
613.842 |
1,46%
|
84,6569
|
83,78
|
85,95
|
85,67
|
| 24/04/2026 |
2.680.936 |
1,91%
|
82,86
|
82,50
|
84,56
|
84,34
|
| 23/04/2026 |
3.280.216 |
-4,97%
|
85,02
|
81,81
|
86,25
|
82,76
|
| 22/04/2026 |
2.836.994 |
2,15%
|
85,75
|
85,70
|
87,64
|
87,09
|
| 21/04/2026 |
3.198.410 |
3,22%
|
82,9159
|
82,04
|
85,68
|
85,26
|
| 20/04/2026 |
3.099.752 |
0,93%
|
81,00
|
81,00
|
83,3299
|
82,60
|
| 17/04/2026 |
2.761.234 |
-0,68%
|
83,62
|
81,02
|
84,25
|
81,84
|
| 16/04/2026 |
2.712.150 |
3,46%
|
80,60
|
79,89
|
82,50
|
82,40
|
| 15/04/2026 |
3.757.407 |
1,19%
|
79,40
|
77,41
|
80,05
|
79,64
|
| 14/04/2026 |
3.027.007 |
-0,05%
|
78,66
|
77,725
|
80,00
|
78,70
|
| 13/04/2026 |
3.894.566 |
2,66%
|
77,3353
|
76,11
|
78,80
|
78,74
|
| 10/04/2026 |
7.374.010 |
-4,91%
|
80,92
|
76,0143
|
81,30
|
76,70
|
| 09/04/2026 |
3.604.001 |
-3,43%
|
83,04
|
79,58
|
83,71
|
80,66
|
| 08/04/2026 |
3.344.368 |
-0,25%
|
85,50
|
82,29
|
86,08
|
83,51
|
| 07/04/2026 |
3.351.428 |
1,74%
|
81,75
|
81,625
|
83,95
|
83,72
|
| 06/04/2026 |
1.765.002 |
-0,29%
|
81,87
|
81,83
|
83,38
|
82,29
|
| 02/04/2026 |
2.506.462 |
1,70%
|
79,60
|
79,60
|
82,56
|
82,53
|
| 01/04/2026 |
3.141.964 |
-0,70%
|
82,15
|
80,00
|
82,15
|
81,15
|
| 31/03/2026 |
2.875.739 |
3,42%
|
79,50
|
79,50
|
81,83
|
81,72
|
| 30/03/2026 |
3.858.242 |
1,09%
|
78,4845
|
78,17
|
80,94
|
79,05
|
| 27/03/2026 |
5.088.881 |
-3,47%
|
78,09
|
76,42
|
79,79
|
78,20
|
| 26/03/2026 |
2.276.714 |
2,74%
|
78,21
|
78,21
|
81,70
|
81,03
|
| 25/03/2026 |
4.292.916 |
-0,57%
|
80,15
|
78,46
|
81,52
|
78,89
|
| 24/03/2026 |
2.956.698 |
-4,14%
|
82,25
|
79,12
|
82,79
|
79,34
|
| 23/03/2026 |
2.162.519 |
1,68%
|
82,88
|
81,22
|
83,72
|
82,77
|
| 20/03/2026 |
3.903.469 |
-2,12%
|
82,20
|
80,27
|
82,96
|
81,40
|
| 19/03/2026 |
3.506.260 |
-0,32%
|
82,81
|
82,29
|
84,9515
|
83,12
|
| 18/03/2026 |
2.038.822 |
0,30%
|
82,60
|
81,53
|
84,3317
|
83,39
|
| 17/03/2026 |
3.042.068 |
-1,57%
|
84,4029
|
83,06
|
86,42
|
83,16
|
| 16/03/2026 |
4.521.747 |
1,26%
|
84,19
|
83,97
|
85,86
|
84,49
|
| 13/03/2026 |
2.864.191 |
-1,14%
|
84,42
|
82,81
|
85,10
|
83,44
|
| 12/03/2026 |
3.653.770 |
1,10%
|
83,00
|
82,305
|
85,07
|
84,40
|
| 11/03/2026 |
3.965.979 |
-0,86%
|
84,20
|
82,35
|
85,36
|
83,48
|
| 10/03/2026 |
4.004.092 |
0,47%
|
83,62
|
81,62
|
85,05
|
84,20
|
| 09/03/2026 |
2.725.781 |
0,13%
|
82,97
|
82,01
|
84,60
|
83,81
|
| 06/03/2026 |
2.900.382 |
-0,88%
|
82,65
|
82,65
|
84,47
|
83,67
|
| 05/03/2026 |
2.990.638 |
1,97%
|
82,40
|
82,00
|
84,73
|
84,42
|
| 04/03/2026 |
4.428.663 |
2,08%
|
81,22
|
80,97
|
83,97
|
82,79
|
| 03/03/2026 |
4.933.198 |
2,43%
|
77,85
|
77,19
|
81,98
|
81,10
|
| 02/03/2026 |
2.597.162 |
0,19%
|
78,15
|
77,56
|
79,77
|
79,18
|
| 27/02/2026 |
2.490.836 |
-0,11%
|
77,43
|
76,64
|
79,12
|
79,03
|
| 26/02/2026 |
4.177.584 |
2,39%
|
77,54
|
76,65
|
79,72
|
79,20
|
| 25/02/2026 |
3.964.966 |
2,82%
|
75,72
|
74,13
|
77,60
|
77,35
|
| 24/02/2026 |
6.645.029 |
-0,49%
|
75,75
|
74,33
|
77,05
|
75,23
|
| 23/02/2026 |
5.411.817 |
-5,50%
|
79,40
|
74,655
|
79,80
|
75,60
|
| 20/02/2026 |
4.822.711 |
-2,05%
|
81,00
|
79,41
|
83,08
|
80,00
|
| 19/02/2026 |
3.463.906 |
1,22%
|
80,55
|
80,24
|
81,77
|
81,67
|
| 18/02/2026 |
4.179.317 |
-1,22%
|
80,75
|
79,34
|
81,26
|
80,69
|
| 17/02/2026 |
4.164.286 |
-4,52%
|
85,22
|
81,0501
|
85,415
|
81,69
|
| 13/02/2026 |
5.606.796 |
1,54%
|
84,10
|
83,6025
|
86,525
|
85,56
|
| 12/02/2026 |
4.184.067 |
-4,05%
|
88,16
|
82,97
|
88,60
|
84,26
|
| 11/02/2026 |
4.691.900 |
2,67%
|
85,98
|
84,20
|
88,295
|
87,82
|
| 10/02/2026 |
3.829.980 |
-0,47%
|
85,70
|
85,17
|
87,48
|
85,53
|
| 09/02/2026 |
5.486.791 |
4,13%
|
82,20
|
81,48
|
86,17
|
85,93
|
| 06/02/2026 |
9.356.137 |
4,92%
|
81,50
|
77,47
|
83,52
|
82,58
|
