BiG | O banco que entende os seus valores.

FortiNet Inc (FTNT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	7.200.128	-2,70%	80,4535	78,03	81,775	78,93
04/02/2026	4.441.417	2,30%	78,98	77,80	81,45	81,12
03/02/2026	3.696.472	-2,45%	81,35	77,64	81,48	79,30
02/02/2026	4.327.522	0,04%	80,60	80,15	82,36	81,29
30/01/2026	3.353.782	-0,31%	80,249	80,18	81,48	81,26
29/01/2026	3.978.577	-0,69%	82,60	79,76	82,6592	81,51
28/01/2026	2.254.375	0,45%	81,74	81,50	82,562	82,08
27/01/2026	3.869.869	-1,64%	82,8212	81,261	83,555	81,71
26/01/2026	3.225.678	1,74%	81,73	81,035	83,13	83,07
23/01/2026	7.369.825	5,17%	82,60	81,10	85,04	81,64
22/01/2026	3.764.761	2,47%	76,3608	76,0151	77,805	77,62
21/01/2026	3.708.861	0,38%	75,25	74,71	76,02	75,75
20/01/2026	3.995.210	0,00%	73,80	73,55	75,60	75,46
16/01/2026	3.754.717	-1,23%	76,51	75,125	76,98	75,38
15/01/2026	3.948.018	-0,09%	76,60	76,19	78,33	76,32
14/01/2026	6.346.916	-2,62%	76,21	75,82	78,31	76,39
13/01/2026	4.260.409	-0,42%	78,3149	77,76	79,695	78,33
12/01/2026	2.942.704	-0,71%	78,90	77,99	79,08	78,66
09/01/2026	3.971.384	1,50%	78,33	77,88	79,37	79,22
08/01/2026	4.910.752	-2,46%	80,1705	77,755	80,34	78,05
07/01/2026	5.002.456	2,01%	78,32	78,28	80,8599	80,02
06/01/2026	4.365.821	1,28%	77,86	77,60	79,20	78,44
05/01/2026	3.727.226	0,08%	78,26	77,8301	79,8504	77,94
02/01/2026	5.330.514	-1,91%	80,10	77,18	80,27	77,88
31/12/2025	2.155.766	-1,12%	80,14	79,365	80,41	79,41
30/12/2025	1.952.889	-0,63%	80,58	79,41	80,87	79,41
29/12/2025	2.936.511	-0,91%	81,46	80,42	81,7882	80,82
26/12/2025	1.331.937	0,47%	81,18	80,59	81,645	81,56
24/12/2025	995.495	0,48%	81,00	80,2755	81,75	81,18
23/12/2025	2.686.707	-1,32%	81,4983	80,10	81,74	80,66
22/12/2025	3.754.134	1,87%	80,41	80,13	81,83	81,74
19/12/2025	5.712.286	0,61%	79,94	79,00	80,44	80,24
18/12/2025	3.372.843	0,47%	79,95	78,57	80,57	79,75
17/12/2025	3.415.527	-3,73%	80,20	79,38	81,44	79,38
16/12/2025	2.574.367	1,17%	81,28	80,67	82,83	82,47
15/12/2025	2.628.807	-0,83%	82,1419	80,785	82,83	81,52
12/12/2025	3.242.048	-0,30%	82,55	81,66	82,86	82,22
11/12/2025	3.238.664	1,07%	81,15	81,15	83,22	82,47
10/12/2025	4.577.389	-2,28%	83,49	80,25	83,49	81,60
09/12/2025	2.122.707	-0,04%	83,00	82,15	84,155	83,50
08/12/2025	3.707.654	-3,79%	87,25	83,26	87,50	83,53
05/12/2025	4.486.662	2,04%	85,23	85,16	86,94	86,92
04/12/2025	5.229.562	2,91%	82,60	82,46	85,24	85,18
03/12/2025	4.097.057	-0,22%	82,50	81,03	82,96	82,76
02/12/2025	3.146.666	1,37%	81,89	81,89	83,265	82,94
01/12/2025	2.140.961	0,86%	80,40	80,06	82,10	81,82
28/11/2025	1.749.045	1,14%	81,00	80,355	81,47	81,13
26/11/2025	3.424.064	-0,40%	81,00	78,63	81,41	80,55
25/11/2025	3.050.275	1,38%	79,48	79,20	81,19	80,87
24/11/2025	3.102.916	1,16%	79,34	78,37	80,00	79,77
21/11/2025	3.109.523	1,01%	78,30	77,185	79,50	78,855
20/11/2025	3.662.752	-2,17%	80,18	77,82	81,21	78,04
19/11/2025	2.490.831	-0,52%	80,17	79,32	80,37	79,73
18/11/2025	3.587.378	-2,12%	81,40	79,135	82,26	80,15
17/11/2025	2.736.163	-0,51%	82,30	81,78	82,9583	81,94
14/11/2025	3.937.580	1,58%	79,83	79,38	83,26	82,31
13/11/2025	2.574.469	-1,32%	81,6631	80,945	82,55	81,03
12/11/2025	3.632.909	-1,82%	83,57	81,755	84,03	82,14
11/11/2025	4.012.113	1,68%	81,75	81,75	84,24	83,66
10/11/2025	4.941.739	0,60%	82,05	80,27	82,50	82,28
07/11/2025	4.132.579	1,54%	80,00	79,60	81,98	81,79
06/11/2025	7.993.941	-6,70%	76,32	75,50	81,6899	80,54
05/11/2025	4.839.602	1,01%	85,29	84,00	86,311	85,99
04/11/2025	3.475.992	-2,62%	86,60	84,42	86,84	85,22
03/11/2025	3.497.052	1,25%	86,80	84,88	87,655	87,52
31/10/2025	2.490.813	2,74%	84,21	84,00	86,83	86,43
30/10/2025	3.526.001	-0,02%	83,88	83,715	85,5994	84,20
29/10/2025	3.297.447	-1,92%	85,40	83,56	85,40	84,22
28/10/2025	3.961.115	0,68%	85,64	85,00	87,04	85,87
27/10/2025	3.375.078	-0,32%	85,56	85,14	86,56	85,29
24/10/2025	2.674.179	0,74%	85,75	84,98	85,86	85,56
23/10/2025	2.018.466	0,32%	84,50	84,335	85,47	84,93
22/10/2025	3.209.182	-0,14%	84,41	84,07	85,4899	84,66
21/10/2025	3.577.603	-0,09%	83,67	81,37	85,12	84,78
20/10/2025	2.883.112	1,70%	82,5434	82,5434	84,915	84,86
17/10/2025	3.465.657	0,36%	82,68	82,31	83,77	83,44
16/10/2025	2.513.226	-0,50%	84,0238	82,17	84,34	83,14
15/10/2025	1.880.969	0,60%	83,78	83,07	84,78	83,58
14/10/2025	2.810.572	-1,31%	83,06	82,30	83,90	83,08
13/10/2025	3.223.756	1,40%	84,11	83,6264	85,19	84,20
10/10/2025	2.574.049	-3,66%	86,27	82,98	87,10	83,04
09/10/2025	3.052.845	-0,31%	86,00	84,15	86,51	86,19
08/10/2025	3.233.861	1,82%	85,20	85,13	86,73	86,46
07/10/2025	3.181.712	-1,69%	86,10	84,655	87,04	84,92
06/10/2025	2.800.961	0,69%	86,45	85,96	87,19	86,38
03/10/2025	3.198.739	-0,58%	86,50	85,54	87,22	85,79
02/10/2025	3.503.727	1,10%	85,45	84,6601	86,39	86,29
01/10/2025	2.433.433	1,30%	83,53	83,53	85,32	85,18
30/09/2025	1.933.555	-0,64%	84,40	83,50	84,99	84,08
29/09/2025	2.697.791	0,42%	85,16	83,60	85,16	84,65
26/09/2025	2.511.938	1,33%	83,50	82,995	84,91	84,32
25/09/2025	2.665.585	-0,49%	82,77	81,76	83,40	83,21
24/09/2025	3.091.958	-1,95%	85,60	83,34	86,205	83,60
23/09/2025	4.092.644	0,31%	85,01	84,141	86,06	85,27
22/09/2025	3.365.896	0,98%	84,0889	81,90	85,12	85,01
19/09/2025	6.377.783	4,08%	82,64	82,17	84,70	84,21
18/09/2025	2.802.699	0,92%	80,71	80,71	81,87	80,99
17/09/2025	2.595.286	0,62%	79,90	79,57	80,8742	80,29
16/09/2025	2.998.242	-1,47%	81,019	79,49	81,03	79,78
15/09/2025	3.495.371	1,66%	79,93	79,605	81,06	81,00