FortiNet Inc (FTNT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
2.658.889 |
-1,49%
|
80,85
|
79,66
|
81,2818
|
79,68
|
| 11/09/2025 |
3.849.038 |
1,77%
|
79,89
|
79,6812
|
81,22
|
80,89
|
| 10/09/2025 |
3.194.210 |
-0,42%
|
80,00
|
78,38
|
80,60
|
79,48
|
| 09/09/2025 |
2.582.081 |
-0,57%
|
80,2744
|
79,251
|
80,40
|
79,84
|
| 08/09/2025 |
4.374.733 |
1,94%
|
79,08
|
79,03
|
80,40
|
80,36
|
| 05/09/2025 |
6.248.950 |
3,13%
|
76,69
|
76,69
|
79,485
|
78,83
|
| 04/09/2025 |
4.940.606 |
0,00%
|
76,40
|
75,11
|
76,64
|
76,44
|
| 03/09/2025 |
3.941.685 |
-0,45%
|
77,0793
|
76,10
|
77,13
|
76,58
|
| 02/09/2025 |
5.464.134 |
-2,34%
|
75,56
|
75,00
|
77,26
|
76,925
|
| 29/08/2025 |
2.491.723 |
-0,66%
|
79,01
|
78,33
|
79,515
|
78,77
|
| 28/08/2025 |
2.830.753 |
1,52%
|
78,15
|
77,94
|
79,40
|
79,29
|
| 27/08/2025 |
4.059.795 |
0,62%
|
77,89
|
77,51
|
78,34
|
78,13
|
| 26/08/2025 |
3.142.493 |
0,02%
|
77,973
|
77,21
|
78,33
|
77,65
|
| 25/08/2025 |
4.872.318 |
-2,99%
|
79,8012
|
77,61
|
80,00
|
77,64
|
| 22/08/2025 |
3.724.337 |
2,90%
|
78,10
|
78,10
|
80,62
|
80,02
|
| 21/08/2025 |
7.473.360 |
-2,34%
|
79,03
|
76,86
|
79,21
|
77,75
|
| 20/08/2025 |
8.572.290 |
1,89%
|
78,11
|
77,30
|
80,30
|
79,61
|
| 19/08/2025 |
10.311.345 |
-3,29%
|
81,23
|
77,1017
|
81,50
|
78,09
|
| 18/08/2025 |
7.906.215 |
2,09%
|
79,25
|
78,9439
|
81,20
|
80,76
|
| 15/08/2025 |
8.341.968 |
2,41%
|
77,60
|
77,10
|
79,82
|
79,11
|
| 14/08/2025 |
9.011.302 |
-1,68%
|
78,46
|
76,82
|
78,7715
|
77,25
|
| 13/08/2025 |
10.617.194 |
1,10%
|
79,99
|
78,05
|
80,10
|
79,33
|
| 12/08/2025 |
10.259.752 |
5,23%
|
75,1493
|
74,98
|
78,97
|
78,47
|
| 11/08/2025 |
8.627.206 |
0,28%
|
74,60
|
73,81
|
76,90
|
74,57
|
| 08/08/2025 |
12.701.898 |
-2,17%
|
75,30
|
72,83
|
76,71
|
74,39
|
| 07/08/2025 |
32.448.619 |
-22,40%
|
74,54
|
70,12
|
75,33
|
75,30
|
| 06/08/2025 |
5.217.914 |
0,39%
|
96,69
|
96,30
|
97,555
|
96,58
|
| 05/08/2025 |
3.196.132 |
-1,29%
|
99,05
|
96,12
|
99,90
|
96,21
|
| 04/08/2025 |
2.953.577 |
1,23%
|
98,55
|
96,5501
|
101,4743
|
98,55
|
| 01/08/2025 |
3.033.881 |
-2,53%
|
99,73
|
96,97
|
99,90
|
97,36
|
| 31/07/2025 |
3.319.324 |
-1,78%
|
101,50
|
99,67
|
102,60
|
99,90
|
| 30/07/2025 |
3.203.718 |
-2,89%
|
104,34
|
99,78
|
104,88
|
101,71
|
| 29/07/2025 |
2.443.500 |
-0,11%
|
104,98
|
103,21
|
106,95
|
104,77
|
| 28/07/2025 |
1.700.651 |
0,06%
|
105,11
|
104,12
|
106,21
|
104,88
|
| 25/07/2025 |
1.669.826 |
0,05%
|
105,31
|
104,03
|
106,19
|
104,82
|
| 24/07/2025 |
1.890.015 |
-0,93%
|
104,91
|
103,14
|
106,19
|
104,77
|
| 23/07/2025 |
1.973.474 |
0,24%
|
107,03
|
103,14
|
107,40
|
105,06
|
| 22/07/2025 |
2.264.470 |
-1,99%
|
105,16
|
104,37
|
107,52
|
104,81
|
| 21/07/2025 |
2.691.080 |
1,44%
|
105,42
|
104,37
|
107,52
|
106,94
|
| 18/07/2025 |
2.868.642 |
0,48%
|
103,50
|
103,35
|
106,57
|
105,42
|
| 17/07/2025 |
2.723.242 |
1,43%
|
104,93
|
101,55
|
105,46
|
104,92
|
| 16/07/2025 |
2.716.626 |
-1,42%
|
103,41
|
101,6025
|
105,49
|
103,44
|
| 15/07/2025 |
3.144.711 |
1,90%
|
99,36
|
99,25
|
105,44
|
104,93
|
| 14/07/2025 |
4.011.259 |
3,95%
|
98,88
|
98,8013
|
103,55
|
102,97
|
| 11/07/2025 |
3.218.091 |
-1,14%
|
107,71
|
98,70
|
108,09
|
99,06
|
| 10/07/2025 |
4.615.824 |
-6,97%
|
108,65
|
99,93
|
108,77
|
100,20
|
