FortiNet Inc (FTNT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
2.783.217 |
-2,47%
|
96,49
|
93,87
|
96,922
|
94,06
|
| 26/11/2024 |
3.342.983 |
3,57%
|
93,11
|
92,68
|
96,70
|
96,44
|
| 25/11/2024 |
7.003.642 |
0,38%
|
93,71
|
92,68
|
94,8999
|
93,12
|
| 22/11/2024 |
3.255.602 |
-1,33%
|
93,00
|
92,33
|
94,50
|
92,77
|
| 21/11/2024 |
2.885.945 |
1,70%
|
91,39
|
90,61
|
94,35
|
94,02
|
| 20/11/2024 |
3.567.974 |
1,83%
|
91,85
|
89,67
|
92,48
|
92,45
|
| 19/11/2024 |
4.055.696 |
-1,19%
|
94,57
|
89,67
|
96,74
|
90,79
|
| 18/11/2024 |
5.731.497 |
-2,46%
|
94,77
|
90,96
|
96,74
|
91,88
|
| 15/11/2024 |
4.240.899 |
-0,28%
|
96,73
|
92,74
|
97,06
|
94,20
|
| 14/11/2024 |
5.305.622 |
-3,49%
|
98,08
|
94,11
|
100,59
|
94,46
|
| 13/11/2024 |
4.921.189 |
-1,28%
|
99,29
|
96,9064
|
100,59
|
97,88
|
| 12/11/2024 |
5.336.071 |
2,03%
|
92,42
|
92,30
|
99,509
|
99,15
|
| 11/11/2024 |
5.877.403 |
5,59%
|
92,53
|
92,30
|
97,35
|
97,18
|
| 08/11/2024 |
9.725.156 |
9,99%
|
82,10
|
81,50
|
92,528
|
92,04
|
| 07/11/2024 |
4.287.599 |
3,48%
|
82,02
|
79,78
|
83,83
|
83,68
|
| 06/11/2024 |
3.992.929 |
3,79%
|
79,35
|
77,72
|
81,0799
|
80,87
|
| 05/11/2024 |
3.262.446 |
%
|
79,35
|
77,72
|
79,45
|
77,92
|
| 04/11/2024 |
2.393.014 |
%
|
78,44
|
77,80
|
79,37
|
78,84
|
| 01/11/2024 |
2.379.656 |
%
|
78,18
|
77,82
|
79,42
|
78,80
|
| 31/10/2024 |
3.580.583 |
%
|
78,99
|
78,15
|
79,51
|
78,66
|
| 30/10/2024 |
1.793.079 |
%
|
79,25
|
78,59
|
79,92
|
78,74
|
| 29/10/2024 |
2.874.509 |
%
|
79,94
|
78,51
|
80,39
|
79,37
|
| 28/10/2024 |
1.443.965 |
%
|
80,79
|
80,47
|
81,48
|
80,755
|
| 25/10/2024 |
2.367.431 |
%
|
80,79
|
80,225
|
81,80
|
80,34
|
| 24/10/2024 |
2.111.068 |
%
|
80,65
|
80,36
|
81,34
|
80,62
|
| 23/10/2024 |
3.100.806 |
%
|
82,30
|
80,24
|
82,80
|
80,37
|
| 22/10/2024 |
2.318.304 |
%
|
81,38
|
81,20
|
82,97
|
82,44
|
| 21/10/2024 |
2.993.284 |
%
|
82,71
|
81,77
|
83,22
|
82,05
|
| 18/10/2024 |
2.151.088 |
%
|
80,51
|
80,24
|
81,29
|
81,04
|
| 17/10/2024 |
2.888.140 |
%
|
82,66
|
79,56
|
81,71
|
80,86
|
| 16/10/2024 |
1.878.432 |
%
|
82,66
|
81,40
|
82,56
|
82,12
|
| 15/10/2024 |
3.084.588 |
%
|
82,66
|
82,18
|
82,985
|
82,64
|
| 14/10/2024 |
1.986.134 |
%
|
83,45
|
81,93
|
83,7692
|
82,83
|
| 11/10/2024 |
2.258.081 |
%
|
79,75
|
81,92
|
83,04
|
82,87
|
| 10/10/2024 |
3.767.662 |
%
|
79,75
|
79,67
|
82,49
|
82,475
|
| 09/10/2024 |
2.880.594 |
%
|
78,07
|
78,05
|
80,37
|
80,33
|
| 08/10/2024 |
2.873.692 |
%
|
77,81
|
76,82
|
78,01
|
77,78
|
| 07/10/2024 |
3.132.714 |
%
|
78,02
|
77,34
|
79,07
|
77,48
|
| 04/10/2024 |
2.436.452 |
%
|
77,69
|
76,82
|
78,20
|
78,01
|
| 03/10/2024 |
2.900.913 |
%
|
77,30
|
76,75
|
77,61
|
76,98
|
| 02/10/2024 |
2.168.652 |
%
|
76,49
|
76,00
|
77,83
|
77,59
|
| 01/10/2024 |
2.935.767 |
%
|
78,27
|
76,22
|
78,498
|
76,49
|
| 30/09/2024 |
2.236.822 |
%
|
77,65
|
76,705
|
78,08
|
77,55
|
| 27/09/2024 |
1.721.139 |
%
|
77,40
|
76,43
|
77,775
|
77,45
|
| 26/09/2024 |
3.868.740 |
%
|
77,42
|
76,07
|
77,74
|
77,21
|
| 25/09/2024 |
3.282.885 |
%
|
77,42
|
75,94
|
77,835
|
76,61
|
