FortiNet Inc (FTNT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
3.386.909 |
0,10%
|
106,97
|
103,36
|
108,81
|
107,65
|
| 08/07/2025 |
3.966.799 |
0,84%
|
105,66
|
103,36
|
107,825
|
107,54
|
| 07/07/2025 |
3.732.463 |
0,94%
|
105,30
|
105,0222
|
107,56
|
106,65
|
| 04/07/2025 |
2.212.591 |
3,15%
|
102,68
|
102,62
|
106,115
|
105,66
|
| 03/07/2025 |
2.212.236 |
3,12%
|
101,71
|
100,91
|
106,115
|
105,66
|
| 02/07/2025 |
2.788.730 |
-0,22%
|
105,38
|
100,91
|
105,84
|
102,21
|
| 01/07/2025 |
4.189.542 |
-3,11%
|
103,90
|
100,92
|
105,955
|
102,43
|
| 30/06/2025 |
3.266.925 |
2,53%
|
103,9375
|
103,405
|
105,955
|
105,72
|
| 27/06/2025 |
1.855.874 |
-0,74%
|
103,73
|
102,94
|
104,74
|
103,11
|
| 26/06/2025 |
2.234.844 |
0,16%
|
104,87
|
102,27
|
105,79
|
103,86
|
| 25/06/2025 |
2.110.815 |
-0,70%
|
104,32
|
103,40
|
105,79
|
103,69
|
| 24/06/2025 |
2.455.692 |
1,23%
|
99,91
|
98,60
|
104,99
|
104,42
|
| 23/06/2025 |
3.442.343 |
3,62%
|
99,78
|
98,60
|
103,46
|
103,15
|
| 20/06/2025 |
2.239.957 |
-0,96%
|
101,20
|
98,86
|
103,46
|
99,85
|
| 18/06/2025 |
3.468.926 |
-2,00%
|
101,53
|
99,84
|
104,4991
|
100,82
|
| 17/06/2025 |
3.284.968 |
0,91%
|
101,10
|
101,10
|
104,4991
|
102,88
|
| 16/06/2025 |
2.497.247 |
1,11%
|
101,40
|
101,10
|
103,234
|
101,95
|
| 13/06/2025 |
2.639.182 |
-0,82%
|
101,84
|
100,31
|
103,34
|
100,83
|
| 12/06/2025 |
2.320.503 |
-0,35%
|
101,42
|
100,14
|
104,01
|
101,66
|
| 11/06/2025 |
3.288.940 |
0,38%
|
102,02
|
100,14
|
104,01
|
102,02
|
| 10/06/2025 |
2.767.783 |
-0,44%
|
104,73
|
101,07
|
105,00
|
101,63
|
| 09/06/2025 |
3.091.922 |
-2,73%
|
104,80
|
101,94
|
105,00
|
102,08
|
| 06/06/2025 |
2.592.704 |
1,39%
|
102,07
|
101,75
|
105,20
|
104,94
|
| 05/06/2025 |
2.664.337 |
1,85%
|
102,50
|
101,32
|
103,98
|
103,50
|
| 04/06/2025 |
2.741.128 |
-1,23%
|
102,26
|
101,32
|
103,17
|
101,62
|
| 03/06/2025 |
2.641.600 |
0,40%
|
101,10
|
99,85
|
103,17
|
102,88
|
| 02/06/2025 |
3.684.310 |
0,68%
|
101,07
|
99,85
|
102,52
|
102,47
|
| 30/05/2025 |
2.755.389 |
-0,26%
|
105,22
|
100,535
|
105,50
|
101,78
|
| 29/05/2025 |
3.507.968 |
-2,36%
|
104,74
|
100,895
|
105,57
|
102,04
|
| 28/05/2025 |
2.878.741 |
-0,22%
|
104,20
|
104,165
|
106,06
|
104,51
|
| 27/05/2025 |
3.380.870 |
1,53%
|
104,41
|
104,165
|
106,06
|
104,74
|
| 23/05/2025 |
2.959.443 |
-0,44%
|
103,33
|
101,42
|
104,69
|
103,16
|
| 22/05/2025 |
2.848.367 |
0,76%
|
103,89
|
102,19
|
104,75
|
103,62
|
| 21/05/2025 |
3.424.895 |
-1,86%
|
104,89
|
102,75
|
104,89
|
102,84
|
| 20/05/2025 |
3.055.749 |
0,04%
|
103,77
|
103,20
|
104,95
|
104,79
|
| 19/05/2025 |
2.718.252 |
0,15%
|
103,44
|
103,01
|
104,95
|
104,75
|
| 16/05/2025 |
3.638.093 |
1,98%
|
102,50
|
101,34
|
105,10
|
104,59
|
| 15/05/2025 |
3.574.150 |
0,17%
|
105,10
|
101,34
|
105,97
|
102,56
|
| 14/05/2025 |
3.496.183 |
-1,73%
|
101,28
|
101,28
|
105,97
|
103,23
|
| 13/05/2025 |
4.612.603 |
2,95%
|
99,85
|
99,19
|
105,50
|
105,05
|
| 12/05/2025 |
4.818.487 |
4,74%
|
99,9213
|
99,19
|
102,13
|
102,04
|
| 09/05/2025 |
4.385.238 |
-0,44%
|
96,80
|
93,2501
|
99,27
|
97,42
|
| 08/05/2025 |
11.144.581 |
-8,18%
|
105,93
|
93,2501
|
107,43
|
97,74
|
| 07/05/2025 |
5.009.457 |
0,80%
|
105,97
|
105,43
|
108,51
|
106,72
|
| 06/05/2025 |
3.688.676 |
-0,74%
|
104,64
|
104,47
|
109,32
|
107,14
|
| 05/05/2025 |
4.390.561 |
2,36%
|
105,25
|
104,47
|
109,32
|
108,69
|
| 02/05/2025 |
2.915.477 |
1,89%
|
105,00
|
104,14
|
106,65
|
106,18
|
| 01/05/2025 |
3.010.219 |
0,43%
|
101,86
|
100,34
|
106,41
|
104,21
|
| 30/04/2025 |
2.747.724 |
-0,43%
|
102,02
|
100,34
|
104,535
|
103,76
|
| 29/04/2025 |
2.508.688 |
1,53%
|
102,08
|
100,94
|
104,535
|
104,21
|
| 28/04/2025 |
2.482.921 |
0,83%
|
102,39
|
100,94
|
103,08
|
102,64
|
| 25/04/2025 |
2.655.556 |
1,26%
|
96,99
|
96,76
|
101,99
|
101,80
|
| 24/04/2025 |
3.106.777 |
3,84%
|
97,29
|
95,91
|
101,18
|
100,72
|
| 23/04/2025 |
2.743.046 |
2,79%
|
93,51
|
91,24
|
99,54
|
97,00
|
