FortiNet Inc (FTNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	2.627.964	2,90%	52,52	52,30	54,06	53,64
09/12/2022	2.652.700	-1,34%	52,78	51,89	52,9499	52,20
08/12/2022	2.759.030	2,54%	51,92	51,17	53,385	52,91
07/12/2022	2.171.559	1,48%	50,74	50,37	51,77	51,60
06/12/2022	7.390.452	-1,59%	51,77	50,63	51,891	50,85
05/12/2022	7.343.026	-3,62%	52,72	51,14	52,83	51,67
02/12/2022	9.520.748	-3,20%	53,97	52,96	54,36	53,61
01/12/2022	8.706.937	4,18%	53,63	53,35	55,55	55,38
30/11/2022	16.681.542	3,04%	51,32	50,48	53,165	53,16
29/11/2022	11.891.389	-0,94%	52,25	50,84	52,25	51,59
28/11/2022	7.127.337	-1,57%	52,97	51,89	53,24	52,08
25/11/2022	5.286.622	-0,84%	53,08	52,87	53,48	52,8999
24/11/2022	6.602.874	2,05%	52,25	51,84	53,58	53,35
23/11/2022	6.602.874	2,05%	52,25	51,84	53,58	53,35
22/11/2022	9.705.849	-0,08%	55,60	51,22	52,75	52,28
21/11/2022	7.253.052	0,33%	55,60	51,40	52,58	52,32
18/11/2022	16.451.051	-3,68%	55,60	51,26	55,76	52,15
17/11/2022	11.035.631	-1,01%	53,46	52,68	54,54	54,14
16/11/2022	8.622.667	-2,69%	56,90	54,51	55,97	54,69
15/11/2022	8.824.498	1,12%	56,90	55,66	57,35	56,14
14/11/2022	3.094.876	-1,09%	55,70	54,80	56,90	55,52
11/11/2022	2.889.040	3,20%	50,25	53,76	56,23	56,13
10/11/2022	3.449.177	9,04%	50,25	52,78	54,74	54,39
09/11/2022	2.218.470	-1,38%	50,25	49,59	50,515	49,90
08/11/2022	3.762.630	5,73%	48,54	48,15	51,24	50,60
07/11/2022	3.514.656	1,57%	47,31	45,94	48,27	47,84
04/11/2022	5.552.169	2,46%	45,55	45,16	47,30	47,06
03/11/2022	10.377.948	-11,23%	45,55	42,6471	47,34	47,25
02/11/2022	5.473.773	-5,65%	57,86	53,085	56,215	53,23
01/11/2022	2.628.904	-1,30%	57,86	56,39	58,29	56,42
31/10/2022	3.102.034	0,11%	56,36	55,90	57,335	57,16
28/10/2022	1.726.757	1,91%	56,36	55,27	57,16	57,08
27/10/2022	2.252.482	0,94%	56,20	55,51	57,00	56,01
26/10/2022	3.540.431	-0,77%	55,00	54,80	57,2477	55,49
25/10/2022	3.182.164	1,86%	55,00	55,01	56,75	55,92
24/10/2022	3.174.698	2,14%	54,34	52,8265	55,50	54,90
21/10/2022	2.467.679	4,17%	51,72	50,94	53,86	53,74
20/10/2022	2.328.099	-0,39%	52,02	51,30	53,13	51,59
19/10/2022	2.498.274	0,45%	51,17	51,13	52,7397	51,79
18/10/2022	2.617.904	2,18%	52,19	50,66	52,75	51,56
17/10/2022	2.709.259	4,84%	49,67	49,67	50,74	50,46
14/10/2022	3.301.575	-2,18%	46,50	48,07	50,22	48,13
13/10/2022	3.284.118	2,05%	46,50	45,74	49,63	49,20
12/10/2022	2.673.150	-0,76%	48,81	47,40	48,95	48,21
11/10/2022	3.889.214	-5,17%	51,00	48,29	51,13	48,58
10/10/2022	3.824.335	-0,47%	53,47	50,83	53,84	51,23
07/10/2022	3.133.764	-4,08%	52,84	50,951	53,16	51,55
06/10/2022	2.936.755	0,26%	53,40	53,32	54,73	53,73
05/10/2022	1.956.343	1,73%	51,85	51,57	53,85	53,59
04/10/2022	2.572.121	3,38%	52,08	51,74	53,08	52,68
03/10/2022	3.270.098	3,73%	49,20	49,20	51,385	50,96
30/09/2022	2.072.119	-1,01%	48,94	49,06	50,59	49,13
29/09/2022	1.672.543	-0,62%	48,94	48,49	49,86	49,66
28/09/2022	2.062.417	3,03%	48,94	48,3982	50,23	49,97
27/09/2022	2.229.349	0,44%	49,01	47,865	49,74	48,50
26/09/2022	1.830.236	-0,62%	48,77	48,24	49,54	48,29
23/09/2022	2.250.470	-0,31%	48,48	47,95	48,92	48,59
22/09/2022	2.375.534	-2,13%	49,51	48,64	50,13	48,74
21/09/2022	2.325.721	-1,91%	51,11	49,76	51,80	49,80
20/09/2022	1.753.387	0,06%	50,33	50,17	51,10	50,77
19/09/2022	1.881.687	0,64%	49,61	49,61	50,84	50,74
16/09/2022	3.406.804	-0,79%	50,28	49,60	50,64	50,42
15/09/2022	3.222.064	-2,16%	51,92	50,535	52,48	50,82
14/09/2022	2.613.744	0,14%	52,25	51,05	52,32	51,94
13/09/2022	3.577.106	-7,11%	53,23	51,80	53,62	51,87
12/09/2022	4.013.348	4,14%	52,08	53,78	55,94	55,81
09/09/2022	3.015.495	2,75%	52,08	52,08	53,69	53,13
08/09/2022	2.387.760	2,28%	50,21	49,99	51,84	51,60
07/09/2022	3.586.782	2,10%	49,88	49,29	50,64	50,69
06/09/2022	4.118.146	2,16%	49,08	48,03	49,94	49,65
05/09/2022	3.868.074	0,10%	49,08	48,34	49,55	48,60
02/09/2022	3.868.074	0,10%	49,08	48,34	49,55	48,60
01/09/2022	2.980.687	-0,29%	48,01	47,37	48,60	48,55
31/08/2022	3.549.619	-0,71%	49,45	48,49	50,17	48,69
30/08/2022	3.682.239	0,72%	49,20	48,31	49,35	49,04
29/08/2022	3.490.589	-1,78%	49,14	48,57	49,49	48,69
26/08/2022	3.813.609	-2,56%	51,22	49,42	51,20	49,57
25/08/2022	3.034.736	1,42%	50,70	50,18	50,97	50,87
24/08/2022	1.685.882	-0,89%	50,74	49,98	50,86	50,14
23/08/2022	4.034.606	0,54%	50,89	50,51	52,32	50,59
22/08/2022	3.399.788	-1,89%	52,06	49,71	50,79	50,32
19/08/2022	2.140.524	-1,88%	52,06	51,07	52,16	51,29
18/08/2022	2.380.307	0,66%	52,06	51,82	52,56	52,27
17/08/2022	2.594.003	-1,91%	52,33	51,63	52,62	51,93
16/08/2022	2.793.680	-2,09%	53,37	52,32	54,27	52,95
15/08/2022	1.998.799	-0,18%	53,90	53,77	54,53	54,19
12/08/2022	3.419.039	3,37%	53,07	52,79	54,41	54,29
11/08/2022	3.571.185	-2,54%	54,29	52,41	54,87	52,52
10/08/2022	3.490.323	3,26%	53,96	53,34	54,32	53,89
09/08/2022	2.766.817	-2,12%	52,80	51,90	53,36	52,19
08/08/2022	3.758.327	-0,13%	53,53	53,17	54,37	53,32
05/08/2022	8.332.975	1,48%	52,01	51,24	53,45	53,39
04/08/2022	12.199.420	-16,33%	56,21	52,00	56,93	52,61
03/08/2022	2.882.600	4,16%	60,83	60,83	63,155	62,88
02/08/2022	2.329.354	0,52%	59,55	59,41	61,03	60,37
01/08/2022	2.501.726	0,69%	59,03	58,58	60,95	60,06
29/07/2022	2.958.925	0,42%	59,46	58,53	59,92	59,65
28/07/2022	2.041.610	2,54%	58,26	57,35	59,63	59,40
27/07/2022	3.103.208	2,97%	57,31	56,35	58,5425	57,93
26/07/2022	3.803.083	-7,67%	61,14	55,21	61,10	56,32