FortiNet Inc (FTNT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.526.856 |
-1,66%
|
174,00
|
166,09
|
174,00
|
169,84
|
| 17/09/2026 |
1.946.021 |
0,44%
|
168,6991
|
167,77
|
176,10
|
172,58
|
| 16/09/2026 |
1.750.683 |
-0,35%
|
172,00
|
168,52
|
174,50
|
171,77
|
| 15/09/2026 |
2.533.249 |
1,29%
|
167,00
|
167,00
|
174,05
|
172,37
|
| 14/09/2026 |
3.899.018 |
9,04%
|
162,09
|
160,08
|
170,95
|
170,18
|
| 11/09/2026 |
1.390.871 |
-1,75%
|
159,00
|
155,18
|
159,88
|
156,07
|
| 10/09/2026 |
2.242.382 |
1,04%
|
158,67
|
154,0001
|
161,98
|
158,85
|
| 09/09/2026 |
1.697.249 |
-0,16%
|
157,47
|
156,0352
|
158,84
|
157,22
|
| 08/09/2026 |
1.766.294 |
0,69%
|
155,02
|
152,00
|
157,73
|
157,47
|
| 04/09/2026 |
1.614.365 |
-0,05%
|
155,44
|
154,00
|
158,47
|
156,29
|
| 03/09/2026 |
1.648.645 |
1,14%
|
156,94
|
154,48
|
158,69
|
156,36
|
| 02/09/2026 |
2.351.031 |
-4,54%
|
160,70
|
151,82
|
162,19
|
154,54
|
| 01/09/2026 |
2.671.281 |
-5,33%
|
167,89
|
160,60
|
169,93
|
161,85
|
| 31/08/2026 |
2.108.626 |
2,98%
|
165,9571
|
165,73
|
172,51
|
170,93
|
| 28/08/2026 |
2.820.630 |
-3,94%
|
172,89
|
162,68
|
174,07
|
166,00
|
| 27/08/2026 |
3.672.591 |
9,67%
|
160,7418
|
159,60
|
173,8899
|
172,78
|
| 26/08/2026 |
1.696.960 |
2,55%
|
151,50
|
149,50
|
158,44
|
157,54
|
| 25/08/2026 |
2.074.780 |
1,10%
|
152,55
|
151,67
|
154,33
|
153,66
|
| 24/08/2026 |
1.632.630 |
-0,99%
|
152,85
|
150,40
|
153,98
|
151,99
|
| 21/08/2026 |
2.119.127 |
1,80%
|
153,00
|
148,27
|
154,11
|
153,51
|
| 20/08/2026 |
1.851.751 |
-1,34%
|
150,00
|
149,00
|
154,40
|
150,79
|
| 19/08/2026 |
1.936.744 |
-3,22%
|
157,97
|
151,67
|
158,49
|
152,85
|
| 18/08/2026 |
2.028.800 |
1,39%
|
156,395
|
155,70
|
158,6003
|
158,01
|
| 17/08/2026 |
2.200.809 |
-2,69%
|
160,24
|
155,57
|
160,43
|
155,85
|
| 14/08/2026 |
1.644.679 |
-3,36%
|
165,63
|
159,1041
|
166,00
|
160,01
|
| 13/08/2026 |
2.076.150 |
2,86%
|
162,50
|
160,14
|
165,75
|
165,44
|
| 12/08/2026 |
2.205.791 |
-0,66%
|
160,55
|
160,00
|
165,11
|
160,84
|
| 11/08/2026 |
1.902.303 |
-1,40%
|
164,21
|
160,7375
|
164,6961
|
161,89
|
| 10/08/2026 |
2.123.604 |
2,85%
|
159,70
|
159,64
|
167,1899
|
164,21
|
| 07/08/2026 |
1.920.354 |
-0,17%
|
163,4176
|
158,555
|
165,792
|
159,64
|
| 06/08/2026 |
2.348.426 |
-2,51%
|
160,30
|
158,27
|
162,73
|
160,11
|
| 05/08/2026 |
2.315.671 |
-2,40%
|
172,00
|
164,08
|
172,845
|
164,13
|
| 04/08/2026 |
2.908.587 |
3,06%
|
163,11
|
162,80
|
169,105
|
168,29
|
| 03/08/2026 |
3.481.483 |
0,78%
|
164,06
|
159,37
|
164,96
|
163,21
|
| 31/07/2026 |
2.185.660 |
4,95%
|
166,14
|
155,60
|
162,57
|
161,95
|
| 30/07/2026 |
6.126.770 |
1,38%
|
169,76
|
152,23
|
171,2732
|
154,25
|
| 29/07/2026 |
6.232.620 |
2,53%
|
150,74
|
143,77
|
154,97
|
153,22
|
| 28/07/2026 |
3.207.510 |
-1,59%
|
154,37
|
146,117
|
154,6439
|
149,98
|
| 27/07/2026 |
2.302.084 |
-0,05%
|
154,7055
|
151,675
|
157,13
|
152,38
|
| 24/07/2026 |
1.489.384 |
0,50%
|
152,49
|
151,54
|
154,32
|
152,37
|
| 23/07/2026 |
2.505.829 |
-2,30%
|
154,90
|
150,92
|
156,485
|
151,54
|
| 22/07/2026 |
2.343.232 |
-1,97%
|
159,875
|
154,51
|
159,875
|
155,05
|
| 21/07/2026 |
2.643.729 |
-1,30%
|
163,08
|
156,02
|
163,70
|
158,10
|
| 20/07/2026 |
1.667.406 |
-0,77%
|
160,20
|
160,00
|
164,57
|
160,36
|
| 17/07/2026 |
2.286.709 |
0,53%
|
157,00
|
155,76
|
163,83
|
161,61
|
| 16/07/2026 |
1.960.976 |
-2,29%
|
165,02
|
159,08
|
166,00
|
160,78
|
| 15/07/2026 |
3.269.494 |
-1,39%
|
169,6109
|
163,03
|
170,35
|
164,51
|
| 14/07/2026 |
2.876.909 |
3,87%
|
158,00
|
158,00
|
167,27
|
166,83
|
| 13/07/2026 |
1.905.874 |
1,97%
|
157,67
|
155,72
|
161,95
|
160,62
|
| 10/07/2026 |
2.254.278 |
-3,80%
|
164,79
|
156,62
|
165,81
|
157,51
|
| 09/07/2026 |
2.563.179 |
4,42%
|
152,00
|
152,00
|
164,01
|
163,73
|
| 08/07/2026 |
2.488.398 |
-1,24%
|
157,98
|
154,4227
|
159,45
|
156,71
|
| 07/07/2026 |
3.085.804 |
-2,35%
|
163,40
|
155,68
|
163,40
|
158,67
|
| 06/07/2026 |
2.328.361 |
3,85%
|
154,76
|
153,43
|
163,5699
|
162,35
|
| 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
|
