Fastly Inc Class A (FSLY)
Exportar para Excel
| < 1 2 |
| 02/03/2026 |
11.237.170 |
10,85%
|
18,50
|
18,4101
|
21,22
|
21,17
|
| 27/02/2026 |
6.630.416 |
6,63%
|
17,36
|
17,11
|
19,15
|
19,12
|
| 26/02/2026 |
6.800.359 |
-1,05%
|
18,22
|
17,53
|
19,1581
|
17,96
|
| 25/02/2026 |
5.785.695 |
2,72%
|
17,73
|
17,61
|
18,56
|
18,15
|
| 24/02/2026 |
7.499.147 |
3,94%
|
16,85
|
16,41
|
18,04
|
17,67
|
| 23/02/2026 |
11.960.898 |
-5,97%
|
17,80
|
16,61
|
17,80
|
17,00
|
| 20/02/2026 |
14.955.103 |
0,06%
|
17,82
|
17,81
|
19,9699
|
18,08
|
| 19/02/2026 |
19.649.106 |
-4,35%
|
18,6797
|
17,91
|
20,27
|
18,07
|
| 18/02/2026 |
11.909.915 |
6,63%
|
17,39
|
17,23
|
19,02
|
18,83
|
| 17/02/2026 |
15.492.502 |
-3,29%
|
17,7904
|
16,64
|
19,27
|
17,66
|
| 13/02/2026 |
40.657.132 |
14,90%
|
16,08
|
16,00
|
19,14
|
18,26
|
| 12/02/2026 |
85.658.589 |
72,18%
|
13,06
|
12,91
|
17,855
|
16,04
|
| 11/02/2026 |
6.116.990 |
2,59%
|
9,50
|
9,024
|
9,50
|
9,31
|
| 10/02/2026 |
2.138.519 |
4,24%
|
8,72
|
8,72
|
9,235
|
9,09
|
| 09/02/2026 |
2.384.527 |
1,04%
|
8,65
|
8,245
|
9,1091
|
8,72
|
| 06/02/2026 |
1.676.560 |
7,92%
|
8,12
|
8,00
|
8,6302
|
8,6302
|
| 05/02/2026 |
1.863.807 |
-4,45%
|
8,20
|
7,87
|
8,35
|
7,96
|
| 04/02/2026 |
2.195.868 |
-5,46%
|
8,75
|
8,132
|
8,86
|
8,31
|
| 03/02/2026 |
2.467.159 |
-4,77%
|
9,25
|
8,47
|
9,30
|
8,79
|
| 02/02/2026 |
1.126.148 |
-0,22%
|
9,29
|
9,11
|
9,54
|
9,23
|
| 30/01/2026 |
1.099.156 |
-3,85%
|
9,50
|
9,105
|
9,57
|
9,25
|
| 29/01/2026 |
1.720.225 |
-3,02%
|
9,92
|
9,2888
|
10,10
|
9,62
|
| 28/01/2026 |
2.524.234 |
-3,50%
|
10,39
|
9,735
|
10,4199
|
9,92
|
| 27/01/2026 |
5.460.549 |
5,11%
|
10,42
|
9,89
|
10,7114
|
10,28
|
| 26/01/2026 |
3.132.300 |
5,33%
|
9,28
|
9,28
|
10,10
|
9,78
|
| 23/01/2026 |
1.734.728 |
-0,96%
|
9,33
|
9,255
|
9,51
|
9,29
|
| 22/01/2026 |
1.359.240 |
5,16%
|
9,05
|
9,01
|
9,38
|
9,38
|
| 21/01/2026 |
1.022.105 |
1,60%
|
8,75
|
8,74
|
8,97
|
8,92
|
| 20/01/2026 |
2.017.384 |
-2,77%
|
8,77
|
8,70
|
8,935
|
8,78
|
| 16/01/2026 |
3.399.073 |
-1,53%
|
9,17
|
8,981
|
9,17
|
9,03
|
| 15/01/2026 |
1.491.203 |
-0,38%
|
9,26
|
9,02
|
9,27
|
9,17
|
| 14/01/2026 |
1.991.748 |
-0,70%
|
9,20
|
8,94
|
9,33
|
9,205
|
| 13/01/2026 |
1.556.354 |
-0,75%
|
9,2807
|
9,175
|
9,56
|
9,27
|
| 12/01/2026 |
1.508.957 |
0,32%
|
9,28
|
9,24
|
9,44
|
9,34
|
| 09/01/2026 |
2.797.898 |
-6,43%
|
10,09
|
9,28
|
10,10
|
9,31
|
| 08/01/2026 |
2.610.304 |
-5,51%
|
10,5286
|
9,91
|
10,535
|
9,95
|
| 07/01/2026 |
1.980.687 |
4,57%
|
10,04
|
10,04
|
10,67
|
10,53
|
| 06/01/2026 |
1.522.603 |
-0,98%
|
10,25
|
9,69
|
10,25
|
10,07
|
| 05/01/2026 |
4.046.863 |
-0,20%
|
10,22
|
10,06
|
10,50
|
10,17
|
| 02/01/2026 |
1.398.563 |
0,10%
|
10,30
|
9,925
|
10,41
|
10,19
|
| 31/12/2025 |
1.114.177 |
0,39%
|
10,00
|
10,00
|
10,25
|
10,18
|
| 30/12/2025 |
1.026.834 |
-0,69%
|
10,22
|
10,12
|
10,33
|
10,18
|
| 29/12/2025 |
1.263.281 |
-0,29%
|
10,20
|
10,125
|
10,3212
|
10,21
|
| 26/12/2025 |
1.409.373 |
-2,85%
|
10,54
|
9,51
|
10,57
|
10,24
|
| 24/12/2025 |
610.514 |
0,67%
|
10,4384
|
10,40
|
10,635
|
10,54
|
| 23/12/2025 |
1.477.840 |
-2,61%
|
10,69
|
10,39
|
10,69
|
10,43
|
| 22/12/2025 |
1.871.304 |
4,69%
|
10,30
|
10,11
|
10,79
|
10,71
|
| 19/12/2025 |
1.554.631 |
-0,29%
|
10,2014
|
10,115
|
10,30
|
10,23
|
| 18/12/2025 |
1.667.772 |
2,40%
|
10,15
|
9,8499
|
10,265
|
10,25
|
| 17/12/2025 |
974.018 |
-1,62%
|
10,25
|
9,99
|
10,25
|
10,01
|
| 16/12/2025 |
1.819.315 |
-1,45%
|
10,30
|
9,96
|
10,30
|
10,17
|
| 15/12/2025 |
2.586.796 |
2,48%
|
10,55
|
10,26
|
10,7499
|
10,32
|
| 12/12/2025 |
1.386.704 |
-3,40%
|
10,42
|
10,075
|
10,53
|
10,08
|
| 11/12/2025 |
2.009.181 |
-1,04%
|
10,418
|
10,2832
|
10,73
|
10,43
|
| 10/12/2025 |
2.104.625 |
-3,13%
|
10,87
|
10,49
|
11,08
|
10,54
|
| 09/12/2025 |
3.182.847 |
-2,16%
|
10,9895
|
10,8245
|
11,26
|
10,88
|
