FortiNet Inc (FTNT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
3.394.876 |
1,93%
|
94,87
|
91,24
|
95,71
|
94,37
|
| 21/04/2025 |
2.447.962 |
-2,74%
|
94,65
|
91,33
|
95,71
|
92,72
|
| 17/04/2025 |
2.424.795 |
0,06%
|
97,20
|
94,80
|
98,60
|
96,13
|
| 16/04/2025 |
4.265.704 |
-3,16%
|
97,39
|
94,80
|
99,24
|
96,07
|
| 15/04/2025 |
2.626.518 |
2,43%
|
99,89
|
97,195
|
99,24
|
99,20
|
| 14/04/2025 |
3.407.207 |
-0,90%
|
96,32
|
95,36
|
100,50
|
96,85
|
| 11/04/2025 |
4.216.370 |
1,46%
|
96,32
|
94,97
|
98,18
|
97,73
|
| 10/04/2025 |
5.157.326 |
-3,61%
|
97,26
|
93,58
|
98,19
|
96,32
|
| 09/04/2025 |
5.154.688 |
13,35%
|
88,25
|
87,8301
|
100,50
|
99,93
|
| 08/04/2025 |
5.418.605 |
0,11%
|
91,66
|
86,82
|
91,89
|
88,15
|
| 07/04/2025 |
8.382.820 |
3,88%
|
82,27
|
82,00
|
91,38
|
88,00
|
| 04/04/2025 |
8.627.597 |
-5,29%
|
86,51
|
84,28
|
87,79
|
84,71
|
| 03/04/2025 |
5.474.641 |
-8,81%
|
93,17
|
89,33
|
93,48
|
89,44
|
| 02/04/2025 |
2.798.000 |
1,46%
|
95,28
|
95,00
|
98,40
|
98,08
|
| 01/04/2025 |
3.329.044 |
0,43%
|
95,28
|
94,54
|
96,83
|
96,67
|
| 31/03/2025 |
4.869.482 |
-0,35%
|
94,46
|
93,29
|
96,96
|
96,26
|
| 28/03/2025 |
3.442.345 |
-2,95%
|
99,07
|
95,37
|
99,48
|
96,60
|
| 27/03/2025 |
2.081.341 |
-1,46%
|
100,40
|
98,99
|
100,97
|
99,54
|
| 26/03/2025 |
2.233.557 |
-1,06%
|
101,62
|
100,415
|
102,34
|
101,01
|
| 25/03/2025 |
2.753.965 |
2,31%
|
100,00
|
99,605
|
102,22
|
102,09
|
| 24/03/2025 |
3.432.215 |
1,16%
|
100,00
|
98,81
|
100,29
|
99,79
|
| 21/03/2025 |
2.460.587 |
0,19%
|
97,14
|
95,97
|
98,73
|
98,65
|
| 20/03/2025 |
3.448.955 |
0,29%
|
97,14
|
97,1115
|
99,56
|
98,45
|
| 19/03/2025 |
3.713.973 |
1,30%
|
96,31
|
97,07
|
99,18
|
98,17
|
| 18/03/2025 |
1.792.142 |
0,13%
|
96,31
|
94,81
|
97,29
|
96,91
|
| 17/03/2025 |
3.358.277 |
0,44%
|
94,64
|
95,58
|
97,49
|
96,67
|
| 14/03/2025 |
2.104.268 |
2,93%
|
94,64
|
94,00
|
96,69
|
96,25
|
| 13/03/2025 |
3.147.917 |
-4,61%
|
97,40
|
93,2725
|
97,50
|
93,42
|
| 12/03/2025 |
3.405.397 |
-0,36%
|
99,53
|
97,61
|
100,84
|
97,93
|
| 11/03/2025 |
4.651.675 |
2,33%
|
96,38
|
95,50
|
99,80
|
98,28
|
| 10/03/2025 |
3.118.695 |
-5,24%
|
99,32
|
95,718
|
99,535
|
96,04
|
| 07/03/2025 |
3.870.635 |
-0,43%
|
105,65
|
98,05
|
102,35
|
101,28
|
| 06/03/2025 |
3.531.427 |
-4,76%
|
105,65
|
101,50
|
106,68
|
101,72
|
| 05/03/2025 |
3.475.995 |
0,30%
|
105,38
|
103,72
|
107,50
|
106,80
|
| 04/03/2025 |
4.153.028 |
-0,06%
|
106,81
|
104,025
|
107,70
|
106,48
|
| 03/03/2025 |
4.144.328 |
-1,36%
|
107,26
|
106,04
|
110,67
|
106,54
|
| 28/02/2025 |
2.905.521 |
0,82%
|
107,26
|
105,92
|
108,2578
|
108,01
|
| 27/02/2025 |
2.907.874 |
-1,77%
|
110,19
|
107,00
|
111,31
|
107,09
|
| 26/02/2025 |
2.377.840 |
0,89%
|
108,46
|
107,85
|
110,29
|
109,02
|
| 25/02/2025 |
2.700.140 |
-1,33%
|
109,83
|
105,78
|
108,564
|
108,06
|
| 24/02/2025 |
2.464.831 |
-1,21%
|
114,33
|
108,07
|
110,01
|
108,69
|
| 21/02/2025 |
3.650.764 |
-3,67%
|
114,33
|
109,97
|
114,57
|
110,02
|
| 20/02/2025 |
5.296.147 |
-0,31%
|
114,21
|
110,83
|
114,53
|
114,21
|
| 19/02/2025 |
3.493.938 |
0,27%
|
114,21
|
111,88
|
114,61
|
114,57
|
| 18/02/2025 |
4.467.344 |
2,35%
|
112,73
|
112,50
|
114,82
|
114,26
|
| 17/02/2025 |
1.835.852 |
0,00%
|
110,62
|
108,72
|
112,37
|
111,64
|
| 14/02/2025 |
3.131.023 |
1,51%
|
110,62
|
108,72
|
112,37
|
111,78
|
| 13/02/2025 |
2.777.605 |
2,12%
|
107,03
|
107,61
|
110,01
|
109,98
|
| 12/02/2025 |
3.369.436 |
-0,58%
|
107,03
|
104,27
|
107,77
|
107,70
|
| 11/02/2025 |
3.203.922 |
-1,11%
|
109,71
|
107,81
|
110,33
|
108,33
|
| 10/02/2025 |
3.750.577 |
1,76%
|
108,34
|
107,45
|
110,99
|
109,55
|
| 07/02/2025 |
7.864.501 |
2,81%
|
104,60
|
102,37
|
110,53
|
107,66
|
| 06/02/2025 |
4.675.231 |
-0,32%
|
103,15
|
103,96
|
105,805
|
104,72
|
| 05/02/2025 |
3.167.680 |
2,23%
|
100,85
|
101,86
|
105,12
|
105,07
|
| 04/02/2025 |
3.002.148 |
1,86%
|
100,85
|
100,7501
|
102,83
|
102,78
|
| 03/02/2025 |
3.559.422 |
0,02%
|
98,68
|
98,12
|
101,39
|
100,90
|
| 31/01/2025 |
3.077.190 |
-0,05%
|
101,14
|
100,47
|
102,87
|
100,88
|
| 30/01/2025 |
3.108.976 |
1,61%
|
99,92
|
100,02
|
102,17
|
100,93
|
| 29/01/2025 |
2.381.809 |
-0,50%
|
99,92
|
98,2007
|
100,2128
|
99,33
|
| 28/01/2025 |
3.472.021 |
3,16%
|
94,91
|
95,55
|
100,38
|
99,83
|
| 27/01/2025 |
3.160.233 |
-0,13%
|
94,91
|
94,10
|
98,325
|
96,77
|
| 24/01/2025 |
3.105.247 |
-0,56%
|
97,41
|
96,1061
|
97,56
|
96,90
|
| 23/01/2025 |
2.795.413 |
-0,80%
|
97,99
|
95,96
|
97,99
|
97,45
|
| 22/01/2025 |
2.759.954 |
1,07%
|
97,85
|
96,5904
|
98,34
|
98,24
|
| 21/01/2025 |
2.836.166 |
3,15%
|
95,65
|
94,82
|
97,27
|
97,20
|
| 20/01/2025 |
2.418.988 |
0,00%
|
95,99
|
93,88
|
95,99
|
94,23
|
| 17/01/2025 |
3.219.540 |
0,19%
|
95,99
|
93,88
|
95,99
|
94,23
|
| 16/01/2025 |
2.320.547 |
1,06%
|
93,71
|
93,41
|
94,838
|
94,05
|
| 15/01/2025 |
3.119.850 |
0,62%
|
93,53
|
92,8032
|
94,15
|
93,06
|
| 14/01/2025 |
4.046.510 |
-1,43%
|
92,57
|
90,80
|
93,33
|
92,49
|
| 13/01/2025 |
3.129.508 |
-0,75%
|
93,97
|
92,6365
|
94,3282
|
93,83
|
| 10/01/2025 |
2.956.302 |
-1,54%
|
95,20
|
94,15
|
95,66
|
94,56
|
| 09/01/2025 |
3.633.388 |
0,49%
|
95,20
|
93,33
|
96,27
|
96,04
|
| 08/01/2025 |
3.440.422 |
0,12%
|
95,20
|
93,33
|
96,27
|
96,04
|
| 07/01/2025 |
2.938.091 |
-2,05%
|
97,69
|
94,40
|
97,94
|
95,93
|
| 06/01/2025 |
3.260.776 |
0,48%
|
101,00
|
97,1201
|
101,00
|
97,94
|
| 03/01/2025 |
3.289.733 |
2,87%
|
95,73
|
95,45
|
98,38
|
97,47
|
| 02/01/2025 |
2.093.528 |
0,29%
|
95,36
|
93,21
|
96,17
|
94,75
|
| 31/12/2024 |
0 |
-0,68%
|
95,79
|
93,87
|
95,93
|
94,48
|
| 30/12/2024 |
1.596.562 |
-0,79%
|
94,84
|
94,00
|
95,73
|
94,48
|
| 27/12/2024 |
2.031.529 |
-1,24%
|
97,16
|
94,80
|
96,51
|
96,08
|
| 26/12/2024 |
1.285.782 |
-0,53%
|
97,16
|
96,73
|
97,60
|
97,29
|
| 24/12/2024 |
0 |
1,61%
|
96,65
|
96,32
|
97,83
|
97,81
|
| 23/12/2024 |
2.521.769 |
-0,79%
|
96,77
|
95,34
|
97,067
|
96,42
|
| 20/12/2024 |
2.427.210 |
2,50%
|
95,94
|
93,36
|
97,83
|
97,19
|
| 19/12/2024 |
3.247.414 |
1,60%
|
95,94
|
94,23
|
96,865
|
94,85
|
| 18/12/2024 |
0 |
-4,36%
|
98,05
|
92,83
|
98,565
|
93,36
|
| 17/12/2024 |
2.859.765 |
-0,55%
|
98,16
|
97,01
|
99,37
|
97,62
|
| 16/12/2024 |
2.930.677 |
0,21%
|
98,21
|
97,03
|
98,50
|
98,16
|
| 13/12/2024 |
2.358.565 |
-0,66%
|
98,29
|
96,86
|
99,19
|
97,95
|
| 12/12/2024 |
2.098.670 |
0,57%
|
98,00
|
97,25
|
98,90
|
98,60
|
| 11/12/2024 |
2.430.490 |
0,94%
|
98,00
|
97,03
|
98,68
|
98,04
|
| 10/12/2024 |
3.018.604 |
0,09%
|
96,52
|
96,06
|
98,37
|
97,13
|
| 09/12/2024 |
2.104.391 |
-2,19%
|
99,85
|
96,201
|
100,40
|
97,04
|
| 06/12/2024 |
2.380.337 |
0,76%
|
98,79
|
98,1884
|
99,71
|
99,21
|
| 05/12/2024 |
2.907.804 |
0,28%
|
98,79
|
97,70
|
99,70
|
98,46
|
| 04/12/2024 |
3.811.642 |
3,04%
|
95,00
|
96,095
|
98,50
|
98,19
|
| 03/12/2024 |
1.849.784 |
-0,03%
|
95,00
|
93,38
|
95,79
|
95,29
|
| 02/12/2024 |
2.884.742 |
0,28%
|
95,68
|
94,94
|
97,18
|
95,32
|
| 29/11/2024 |
1.676.769 |
1,16%
|
94,8497
|
93,87
|
96,78
|
95,05
|
