FortiNet Inc (FTNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	4.719.484	-1,55%	61,64	60,33	61,695	60,49
02/05/2023	3.569.038	-2,18%	62,81	61,01	62,81	61,44
01/05/2023	2.632.014	-0,38%	62,23	61,66	63,30	62,81
28/04/2023	3.952.358	-0,02%	62,51	61,75	63,07	63,05
27/04/2023	3.585.321	-0,54%	63,98	62,36	64,20	63,06
26/04/2023	2.603.964	0,36%	63,27	63,085	64,13	63,40
25/04/2023	4.025.037	-4,65%	65,32	63,10	65,91	63,17
24/04/2023	2.105.697	-0,79%	67,08	65,70	67,88	66,25
21/04/2023	2.276.735	-0,18%	67,18	66,51	67,30	66,78
20/04/2023	1.916.477	-0,62%	66,84	66,54	67,628	66,90
19/04/2023	1.829.485	-0,74%	67,28	66,92	67,49	67,32
18/04/2023	2.432.988	0,16%	68,51	67,55	68,6997	67,82
17/04/2023	2.411.498	-0,53%	68,27	67,07	68,765	67,71
14/04/2023	2.774.648	-0,47%	68,27	67,42	69,07	68,07
13/04/2023	2.770.444	1,79%	67,84	67,51	68,85	68,39
12/04/2023	2.829.310	0,28%	67,57	67,00	68,1799	67,19
11/04/2023	2.157.957	0,14%	66,71	66,55	67,64	67,00
10/04/2023	4.509.641	2,12%	64,80	64,65	67,44	66,91
06/04/2023	1.929.551	0,57%	64,75	64,26	65,58	65,52
05/04/2023	2.518.900	-1,24%	65,76	64,71	66,25	65,15
04/04/2023	2.362.042	-0,51%	66,56	65,535	66,665	65,97
03/04/2023	2.437.646	-0,23%	65,82	65,65	66,38	66,31
31/03/2023	3.972.773	0,99%	65,91	65,56	66,57	66,46
30/03/2023	2.387.788	1,54%	65,14	65,09	65,875	65,81
29/03/2023	2.656.193	1,32%	64,90	64,36	65,098	65,12
28/03/2023	2.797.523	0,45%	63,73	63,505	64,60	64,27
27/03/2023	3.438.735	1,57%	63,26	63,20	64,325	63,98
24/03/2023	2.463.660	-0,41%	62,82	62,02	63,25	62,99
23/03/2023	3.044.653	3,33%	62,00	62,00	63,945	63,25
22/03/2023	1.982.472	-2,00%	62,30	61,17	63,20	61,21
21/03/2023	2.514.336	1,50%	61,75	60,87	62,605	62,46
20/03/2023	3.107.047	0,52%	61,32	60,76	61,58	61,54
17/03/2023	5.795.077	-1,07%	61,81	60,70	62,47	61,22
16/03/2023	2.609.303	2,47%	60,34	59,90	61,97	61,88
15/03/2023	2.241.810	-0,82%	60,61	59,72	61,22	60,39
14/03/2023	2.511.513	2,73%	60,35	59,89	61,09	60,89
13/03/2023	3.274.990	0,87%	58,22	57,625	60,169	59,27
10/03/2023	2.956.503	-1,99%	60,13	58,60	60,45	58,76
09/03/2023	3.513.486	-2,98%	61,32	59,86	62,08	59,95
08/03/2023	3.399.019	2,35%	60,66	59,7501	61,99	61,79
07/03/2023	3.471.561	-1,53%	61,00	60,11	61,99	60,37
06/03/2023	1.777.602	0,77%	61,00	60,655	61,76	61,31
03/03/2023	2.691.914	2,01%	59,84	59,55	60,90	60,84
02/03/2023	2.382.140	2,05%	58,41	58,16	60,04	59,64
01/03/2023	2.279.471	-1,68%	59,11	58,301	59,46	58,44
28/02/2023	2.958.267	-0,30%	59,63	59,09	60,09	59,44
27/02/2023	2.079.619	1,29%	59,68	59,382	60,1403	59,62
24/02/2023	2.620.076	-2,66%	59,39	58,57	59,85	58,97
23/02/2023	2.718.964	0,62%	60,46	59,34	60,785	60,58
22/02/2023	3.958.272	0,84%	60,60	59,775	61,225	60,21
21/02/2023	3.066.822	-1,53%	59,62	59,30	60,37	59,71
20/02/2023	2.509.914	-1,22%	60,87	60,30	61,30	60,64
17/02/2023	2.509.914	-1,22%	60,87	60,30	61,30	60,64
16/02/2023	2.821.591	-2,26%	62,00	61,23	62,61	61,39
15/02/2023	3.545.692	2,65%	60,99	60,71	63,02	62,81
14/02/2023	3.560.391	1,73%	60,15	59,89	61,50	61,19
13/02/2023	3.185.336	0,91%	59,85	59,3268	60,45	60,15
10/02/2023	3.897.541	3,10%	57,42	57,13	59,689	59,61
09/02/2023	6.511.528	-3,05%	60,75	57,65	60,83	57,82
08/02/2023	10.139.913	10,90%	60,88	58,72	61,45	59,64
07/02/2023	5.278.805	3,44%	52,55	51,79	54,19	53,78
06/02/2023	3.285.017	-1,91%	52,47	51,88	53,47	51,99
03/02/2023	3.844.735	-2,61%	52,99	52,535	53,74	52,44
02/02/2023	4.347.540	1,42%	53,20	53,01	54,33	53,845
01/02/2023	6.245.293	1,43%	52,15	51,42	53,585	53,09
31/01/2023	4.251.980	2,53%	51,09	50,92	52,53	52,34
30/01/2023	3.615.336	-3,13%	52,34	50,92	52,385	51,05
27/01/2023	3.703.721	-0,96%	51,90	51,71	53,13	52,70
26/01/2023	4.224.274	2,80%	53,33	51,935	54,545	53,21
25/01/2023	4.016.480	1,31%	50,21	49,43	51,91	51,76
24/01/2023	3.075.797	1,15%	50,47	50,11	51,45	51,09
23/01/2023	4.126.451	2,52%	49,27	48,91	50,55	50,51
20/01/2023	3.941.085	1,59%	48,55	48,505	49,355	49,19
19/01/2023	3.338.803	0,08%	48,11	47,78	49,02	48,42
18/01/2023	3.525.790	-3,43%	50,68	48,31	51,52	48,38
17/01/2023	3.983.034	2,52%	48,76	48,43	50,45	50,10
16/01/2023	4.483.196	0,00%	46,25	45,88	49,04	48,40
13/01/2023	4.483.196	0,00%	46,25	45,88	49,04	48,40
12/01/2023	3.508.530	-0,82%	48,13	47,19	48,635	48,40
11/01/2023	2.897.687	0,79%	48,84	48,16	49,06	48,80
10/01/2023	3.771.151	-2,00%	49,12	48,10	50,15	48,42
09/01/2023	3.122.296	1,48%	49,48	49,305	50,67	49,41
06/01/2023	3.870.723	2,61%	48,39	47,075	48,86	48,69
05/01/2023	4.376.703	-1,76%	47,77	46,55	48,175	47,45
04/01/2023	3.197.456	-0,45%	49,02	47,96	49,47	48,30
03/01/2023	3.233.211	-0,76%	49,53	48,015	50,2376	48,52
02/01/2023	1.791.198	0,57%	48,55	48,15	48,9213	49,49