FortiNet Inc (FTNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	2.480.223	-0,48%	60,68	60,14	61,38	60,15
19-09-2023	3.049.758	-0,02%	59,95	58,4536	60,51	60,44
18-09-2023	2.598.267	-0,93%	60,76	60,3325	61,2822	60,45
15-09-2023	7.504.912	-3,30%	62,50	60,68	62,66	61,02
14-09-2023	3.187.395	0,77%	63,27	62,66	63,39	63,10
13-09-2023	2.566.166	-1,39%	63,27	62,59	63,8799	62,62
12-09-2023	3.701.986	-2,41%	64,61	63,47	65,68	63,50
11-09-2023	3.392.481	1,56%	63,05	64,52	65,455	65,07
08-09-2023	4.124.562	1,43%	63,05	63,05	64,30	64,07
07-09-2023	3.847.550	1,51%	61,90	61,62	63,33	63,17
06-09-2023	3.450.484	0,52%	61,90	61,72	62,389	62,23
05-09-2023	3.749.096	1,71%	60,92	60,56	61,97	61,91
04-09-2023	3.810.300	1,10%	60,50	60,17	60,96	60,87
01-09-2023	3.810.300	1,10%	60,50	60,17	60,96	60,87
31-08-2023	4.751.163	-1,65%	61,50	60,18	61,83	60,21
30-08-2023	2.960.677	0,97%	60,57	60,56	61,445	61,22
29-08-2023	3.988.747	3,29%	58,70	58,545	60,93	60,63
28-08-2023	3.668.060	-0,19%	59,10	58,20	59,43	58,70
25-08-2023	3.179.176	1,14%	58,20	57,96	58,96	58,81
24-08-2023	3.649.785	-1,76%	59,60	58,12	59,83	58,15
23-08-2023	3.402.791	1,49%	58,80	58,17	59,50	59,19
22-08-2023	3.413.706	-0,12%	58,32	57,78	58,60	58,32
21-08-2023	4.979.014	2,15%	58,07	57,7919	58,717	58,39
18-08-2023	3.713.264	-0,44%	56,91	56,84	57,68	57,16
17-08-2023	3.593.503	-1,32%	58,59	57,34	58,83	57,41
16-08-2023	2.535.354	-1,67%	59,00	58,16	59,59	58,18
15-08-2023	5.415.363	-0,82%	59,57	59,01	60,23	59,17
14-08-2023	5.685.842	-0,03%	60,05	59,20	60,10	59,66
11-08-2023	5.726.223	-1,45%	60,05	59,35	61,21	59,68
10-08-2023	7.840.533	1,31%	61,16	60,07	62,21	60,56
09-08-2023	9.501.752	2,19%	58,57	58,46	60,345	59,85
08-08-2023	11.590.661	1,51%	56,80	56,57	59,1161	58,57
07-08-2023	10.325.785	1,51%	60,20	56,86	58,18	57,6257
04-08-2023	21.745.965	-25,09%	60,20	56,10	61,35	56,75
03-08-2023	3.551.915	1,94%	74,20	74,15	76,00	75,76
02-08-2023	3.904.577	-4,76%	77,24	74,01	77,24	74,32
01-08-2023	1.870.038	0,40%	77,59	76,91	78,58	78,03
31-07-2023	2.154.716	1,20%	77,00	76,84	77,75	77,72
28-07-2023	2.551.365	0,55%	77,24	76,145	77,625	77,00
27-07-2023	2.885.758	-0,88%	78,39	76,31	78,52	76,58
26-07-2023	2.483.262	-1,38%	77,73	76,86	78,74	77,26
25-07-2023	2.462.929	1,39%	77,73	77,41	78,62	78,34
24-07-2023	2.480.671	-1,14%	78,69	76,3216	78,819	77,27
21-07-2023	6.115.507	0,59%	78,90	78,06	79,1404	78,16
20-07-2023	2.550.666	-1,26%	78,90	77,54	79,37	77,70
19-07-2023	4.153.055	-1,93%	80,45	78,3005	81,23	78,69
18-07-2023	3.323.100	-0,05%	78,72	79,16	80,445	80,24
17-07-2023	2.777.869	1,72%	78,72	78,60	80,60	80,28
14-07-2023	3.352.510	0,86%	78,55	78,37	80,03	78,92
13-07-2023	3.467.373	1,99%	77,34	76,73	78,29	78,245
12-07-2023	4.183.483	-2,04%	78,74	75,51	79,00	76,72
11-07-2023	3.104.979	0,59%	78,44	77,22	78,62	78,32
10-07-2023	5.445.240	4,26%	75,00	74,79	78,66	77,86
07-07-2023	2.818.483	0,04%	74,41	73,99	75,46	74,68
06-07-2023	3.046.227	0,46%	73,70	72,45	74,76	74,65
05-07-2023	2.715.636	-0,47%	74,37	74,01	74,71	74,31
04-07-2023	1.663.980	-1,11%	75,36	73,655	75,36	74,75
03-07-2023	1.663.873	-0,75%	75,36	73,655	75,36	75,02
30-06-2023	3.237.823	0,67%	75,55	75,26	76,27	75,59
29-06-2023	4.571.475	1,02%	74,54	73,905	75,30	75,09
28-06-2023	4.130.354	0,91%	73,49	72,95	74,915	74,33
27-06-2023	3.383.332	3,66%	71,69	71,55	73,89	73,66
26-06-2023	2.486.825	-0,74%	71,69	70,895	72,72	71,06
23-06-2023	10.049.094	-0,38%	71,11	70,15	71,75	71,59
22-06-2023	2.229.570	1,06%	71,11	70,81	72,23	71,86
21-06-2023	4.960.271	-0,77%	71,66	70,59	71,79	71,11
20-06-2023	2.971.347	-1,54%	72,50	70,92	72,77	71,66
19-06-2023	6.659.439	-1,10%	74,50	72,39	74,7699	72,78
16-06-2023	6.659.439	-1,10%	74,50	72,39	74,7699	72,78
15-06-2023	3.568.153	2,95%	71,29	71,16	73,85	73,59
14-06-2023	3.328.722	1,40%	70,03	69,6963	71,59	71,48
13-06-2023	3.670.908	0,93%	70,50	69,36	70,748	70,49
12-06-2023	4.110.196	2,69%	68,20	68,20	69,9789	69,84
09-06-2023	2.954.073	-1,44%	67,07	67,01	69,80	68,01
08-06-2023	3.472.941	2,89%	67,07	67,02	69,35	69,00
07-06-2023	3.751.029	-3,57%	69,54	66,84	69,93	67,06
06-06-2023	3.453.199	-2,43%	71,35	68,84	71,36	69,54
05-06-2023	5.841.987	4,61%	67,98	67,95	71,63	71,27
02-06-2023	2.943.585	-0,74%	68,64	67,85	69,37	68,13
01-06-2023	3.348.354	0,45%	67,64	66,93	69,11	68,64
31-05-2023	2.905.394	1,14%	67,36	67,41	69,10	68,33
30-05-2023	2.905.394	1,14%	67,36	67,41	69,10	68,54
29-05-2023	3.919.066	0,85%	67,36	67,3414	68,82	67,74
26-05-2023	3.919.066	0,85%	67,36	67,3414	68,82	67,74
25-05-2023	5.968.521	0,87%	66,89	64,46	67,875	67,17
24-05-2023	5.590.618	-2,47%	68,50	66,01	69,46	66,41
23-05-2023	3.663.414	-2,06%	69,02	67,455	69,13	68,09
22-05-2023	3.177.868	-0,16%	69,90	69,4675	71,29	69,52
19-05-2023	3.093.068	2,19%	68,50	68,39	69,68	69,63
18-05-2023	3.384.622	-0,42%	68,68	67,75	68,76	68,14
17-05-2023	2.448.075	0,18%	68,40	67,64	68,99	68,43
16-05-2023	2.280.145	-0,37%	68,56	68,22	68,97	68,31
15-05-2023	3.102.689	1,17%	67,68	67,455	68,78	68,56
12-05-2023	2.751.798	0,40%	67,68	66,96	68,18	67,77
11-05-2023	3.068.446	0,73%	67,49	66,97	67,75	67,50
10-05-2023	2.653.857	0,92%	67,27	66,54	67,80	67,01
09-05-2023	3.264.480	0,48%	66,46	66,10	66,99	66,40
08-05-2023	3.835.947	2,31%	65,74	64,60	66,48	66,08
05-05-2023	6.119.252	5,57%	60,75	60,50	65,45	64,59
04-05-2023	4.063.633	1,14%	61,00	60,37	61,61	61,18