FortiNet Inc (FTNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	4.498.649	3,82%	68,25	68,25	70,86	70,44
08/02/2024	5.457.835	-3,11%	69,79	67,76	70,64	67,85
07/02/2024	18.136.581	3,78%	73,83	67,22	73,88	70,03
06/02/2024	8.377.793	2,10%	66,50	65,89	67,56	67,48
05/02/2024	6.450.286	-0,53%	66,36	64,855	66,44	66,09
02/02/2024	5.523.179	-0,02%	64,71	65,895	66,99	66,44
01/02/2024	7.088.794	3,04%	64,71	64,59	66,685	66,45
31/01/2024	6.475.737	-3,33%	64,85	63,59	65,275	64,49
30/01/2024	3.785.635	0,39%	66,19	65,80	66,915	66,71
29/01/2024	2.964.713	0,50%	65,06	65,66	66,64	66,45
26/01/2024	4.654.118	0,87%	65,06	65,3493	66,77	66,12
25/01/2024	4.042.756	-0,85%	65,06	65,02	67,35	65,55
24/01/2024	4.835.704	2,64%	65,06	64,77	66,72	66,11
23/01/2024	5.940.592	2,79%	61,88	63,78	64,78	64,41
22/01/2024	5.531.472	2,89%	61,88	61,395	62,80	62,66
19/01/2024	6.353.687	-0,83%	61,00	60,08	62,10	60,90
18/01/2024	3.003.731	1,30%	61,00	60,29	61,489	61,41
17/01/2024	3.583.510	-2,34%	62,67	59,74	61,62	60,55
16/01/2024	4.062.749	-0,71%	62,67	61,01	62,39	62,00
15/01/2024	3.288.437	0,31%	62,67	61,76	63,04	62,44
12/01/2024	3.288.437	0,31%	62,67	61,76	63,04	62,44
11/01/2024	3.267.792	1,43%	59,38	60,965	62,33	62,25
10/01/2024	4.385.701	3,32%	59,38	59,13	61,595	61,37
09/01/2024	6.326.436	-3,04%	60,33	59,315	61,195	59,40
08/01/2024	4.399.390	4,99%	58,45	58,45	61,30	61,25
05/01/2024	3.484.069	-0,09%	58,26	58,105	58,93	58,34
04/01/2024	3.466.493	0,44%	57,28	57,7783	58,725	58,1048
03/01/2024	3.557.341	0,12%	57,28	56,95	58,22	57,85
02/01/2024	4.316.683	-1,28%	59,28	57,35	58,73	57,78
29/12/2023	2.056.205	-1,47%	59,28	58,27	59,38	58,53
28/12/2023	1.719.504	0,10%	59,50	59,065	59,57	59,40
27/12/2023	1.887.097	-0,77%	59,66	59,02	59,83	59,34
26/12/2023	2.098.824	0,89%	59,46	59,125	59,865	59,80
22/12/2023	3.522.897	1,30%	58,77	58,555	59,53	59,27
21/12/2023	2.914.409	1,81%	57,77	57,54	58,66	58,49
20/12/2023	4.277.401	-0,54%	57,66	56,94	58,635	57,45
19/12/2023	4.355.427	2,94%	56,30	55,91	57,805	57,76
18/12/2023	6.343.859	-2,97%	57,71	56,08	57,81	56,11
15/12/2023	10.220.064	1,37%	57,01	56,40	57,995	57,83
14/12/2023	5.864.156	3,07%	55,10	55,80	57,47	57,05
13/12/2023	3.509.074	0,56%	55,10	54,665	55,53	55,35
12/12/2023	5.118.846	2,70%	53,84	53,40	55,64	55,09
11/12/2023	3.460.939	2,84%	52,39	52,20	53,745	53,64
08/12/2023	2.796.942	1,64%	51,14	50,97	52,36	52,16
07/12/2023	4.300.824	-0,98%	52,84	50,65	51,871	51,32
06/12/2023	2.452.255	-1,31%	52,84	51,79	52,99	51,83
05/12/2023	2.776.291	0,52%	52,07	51,83	52,97	52,52
04/12/2023	3.219.291	-0,46%	51,92	51,87	52,655	52,25
01/12/2023	4.302.796	-0,13%	52,15	51,695	52,70	52,49
30/11/2023	12.899.647	-1,94%	53,88	52,465	54,89	52,5626
29/11/2023	4.979.461	1,53%	53,48	52,84	53,93	53,60
28/11/2023	3.920.750	-1,77%	53,25	52,69	53,93	52,79
27/11/2023	4.480.993	0,58%	53,32	53,206	53,95	53,74
24/11/2023	1.621.930	0,79%	52,97	52,82	53,685	53,39
23/11/2023	3.786.828	0,67%	52,82	52,77	53,705	52,9301
22/11/2023	3.736.935	0,74%	52,82	52,77	53,705	52,97
21/11/2023	3.574.048	1,29%	51,77	51,55	52,765	52,58
20/11/2023	3.528.437	1,27%	51,59	51,27	52,08	51,91
17/11/2023	3.411.328	1,67%	50,59	50,37	51,315	51,26
16/11/2023	5.304.178	-1,25%	50,74	49,97	51,2354	50,42
15/11/2023	4.438.628	-0,51%	51,43	50,705	51,8139	51,06
14/11/2023	4.955.731	2,03%	51,01	50,91	51,98	51,32
13/11/2023	4.432.647	-1,02%	50,44	49,70	50,73	50,30
10/11/2023	4.905.926	2,32%	50,00	49,895	50,82	50,82
09/11/2023	7.396.807	-1,14%	49,82	49,63	50,96	49,67
08/11/2023	9.915.024	1,45%	49,82	49,44	51,39	50,24
07/11/2023	10.949.023	-1,16%	50,09	47,66	50,34	49,52
06/11/2023	12.187.602	-0,75%	44,50	48,29	50,80	50,10
03/11/2023	26.149.740	-12,38%	44,50	44,15	50,57	50,46
02/11/2023	5.719.701	0,37%	57,34	57,145	58,19	57,52
01/11/2023	4.196.539	0,25%	57,43	56,21	57,675	57,31
31/10/2023	2.779.300	0,91%	56,51	56,08	57,395	56,83
30/10/2023	3.912.695	0,11%	56,51	55,94	56,82	56,32
27/10/2023	1.711.424	1,17%	55,79	55,58	56,565	56,37
26/10/2023	3.942.666	-0,39%	56,00	55,455	56,415	55,72
25/10/2023	2.889.887	-2,78%	57,08	55,9012	57,44	55,94
24/10/2023	3.477.898	2,57%	56,28	56,155	57,70	57,54
23/10/2023	2.760.440	-0,46%	56,01	55,52	56,57	56,10
20/10/2023	4.877.088	-2,44%	57,91	55,92	57,94	56,36
19/10/2023	5.490.902	0,17%	57,88	57,47	58,45	57,77
18/10/2023	3.524.162	-1,67%	57,88	57,59	58,47	57,67
17/10/2023	3.307.749	-0,83%	58,56	57,72	59,37	58,65
16/10/2023	3.903.319	2,39%	58,56	57,85	59,75	59,14
13/10/2023	8.389.652	-0,41%	58,85	56,08	57,91	57,76
12/10/2023	6.030.935	-1,65%	58,85	57,76	59,10	58,00
11/10/2023	6.421.658	-0,72%	59,43	57,00	59,465	58,97
10/10/2023	3.463.878	-0,19%	59,60	59,34	60,3325	59,40
09/10/2023	3.566.478	-0,70%	58,11	58,45	60,5915	59,51
06/10/2023	3.221.426	3,29%	58,11	57,50	60,21	59,93
05/10/2023	5.699.242	-0,41%	58,11	56,64	58,305	58,02
04/10/2023	3.623.743	1,13%	57,97	57,47	58,75	58,26
03/10/2023	5.338.259	-1,74%	58,79	57,08	58,355	57,61
02/10/2023	2.688.171	-0,09%	59,64	58,335	59,57	58,63
29/09/2023	3.335.756	0,14%	59,64	58,35	59,60	58,68
28/09/2023	2.459.626	0,79%	58,18	57,71	59,24	58,60
27/09/2023	2.315.500	1,24%	57,84	57,50	58,34	58,14
26/09/2023	3.318.616	-1,17%	57,84	57,185	58,04	57,43
25/09/2023	2.870.447	-0,22%	58,03	57,63	58,15	58,11
22/09/2023	2.588.290	-0,92%	59,66	58,112	59,09	58,24
21/09/2023	3.210.443	-2,28%	59,66	58,665	59,746	58,78