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 > >>
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
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