FortiNet Inc (FTNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,31%	61,11	60,78	61,86	61,43
17/05/2024	2.139.035	0,31%	61,11	60,78	61,86	61,43
16/05/2024	3.397.269	0,84%	60,61	59,58	61,35	61,24
15/05/2024	2.537.368	0,88%	60,82	60,61	61,28	60,73
14/05/2024	3.410.061	0,96%	59,80	59,235	60,4964	60,20
13/05/2024	3.433.659	1,44%	58,56	58,40	59,92	59,00
10/05/2024	3.094.844	0,09%	59,40	58,07	59,399	58,16
09/05/2024	5.097.386	-2,55%	59,40	58,01	59,745	58,11
08/05/2024	8.153.375	0,34%	59,42	57,84	59,80	59,63
07/05/2024	15.218.763	1,05%	59,25	58,41	60,395	59,43
06/05/2024	10.155.953	-0,12%	59,25	58,43	60,33	58,81
03/05/2024	11.179.594	-9,69%	61,90	58,793	62,49	58,88
02/05/2024	5.108.322	2,63%	63,79	63,02	65,26	65,20
01/05/2024	2.993.435	0,55%	63,79	63,1415	64,869	63,53
30/04/2024	2.648.298	-1,74%	63,79	63,16	64,44	63,18
29/04/2024	2.624.634	0,19%	64,415	63,695	65,14	64,30
26/04/2024	2.927.911	0,23%	64,415	63,90	65,15	64,18
25/04/2024	2.221.282	-2,17%	64,61	62,87	64,69	64,03
24/04/2024	2.425.465	1,00%	64,89	64,59	65,80	65,45
23/04/2024	2.736.836	1,74%	64,08	63,98	65,10	64,80
22/04/2024	2.630.654	0,46%	63,97	62,61	64,23	63,69
19/04/2024	3.584.939	-0,98%	63,79	62,9209	64,40	63,40
18/04/2024	2.039.460	-0,97%	64,89	63,528	65,01	64,03
17/04/2024	2.248.407	0,28%	64,89	64,50	65,545	64,66
16/04/2024	2.139.402	-0,39%	67,08	64,26	65,5705	64,48
15/04/2024	2.459.494	-2,59%	67,08	64,58	67,00	64,73
12/04/2024	3.739.842	-2,60%	67,08	65,93	67,70	66,45
11/04/2024	2.154.048	0,13%	67,08	67,44	68,86	68,22
10/04/2024	2.246.424	-0,13%	67,08	67,08	68,495	68,13
09/04/2024	1.671.661	-0,25%	69,14	67,80	69,14	68,22
08/04/2024	3.626.650	-3,55%	70,04	68,2298	70,145	68,39
05/04/2024	4.600.452	2,43%	69,75	69,3825	71,83	70,91
04/04/2024	5.012.877	-2,93%	68,85	69,21	73,63	69,23
03/04/2024	5.783.255	3,59%	68,85	68,70	72,02	71,32
02/04/2024	3.686.306	1,52%	68,40	66,662	68,915	68,85
01/04/2024	2.213.897	-0,72%	68,40	66,73	68,50	67,82
28/03/2024	2.783.306	1,55%	67,21	67,03	68,595	68,31
27/03/2024	2.226.103	-0,27%	68,29	66,19	68,32	67,27
26/03/2024	2.494.843	-0,65%	67,85	67,04	68,06	67,45
25/03/2024	2.444.945	-0,60%	67,85	67,61	68,41	67,89
22/03/2024	2.016.484	-0,39%	68,71	67,53	68,93	68,30
21/03/2024	2.594.750	1,03%	67,79	67,76	68,72	68,57
20/03/2024	3.094.008	0,13%	67,79	67,02	68,06	67,88
19/03/2024	2.179.467	0,36%	67,13	66,45	67,88	67,79
18/03/2024	2.374.385	1,24%	67,72	66,8101	68,18	67,55
15/03/2024	7.847.417	-1,94%	67,72	66,53	67,97	66,72
14/03/2024	3.971.267	-3,05%	69,29	67,62	69,75	68,04
13/03/2024	2.881.734	-1,63%	71,59	70,00	71,59	70,18
12/03/2024	2.674.418	-0,17%	71,68	70,74	71,74	71,34
11/03/2024	2.133.710	0,15%	73,29	69,905	71,80	71,46
08/03/2024	4.049.402	-2,35%	73,29	71,091	73,50	71,35
07/03/2024	3.783.212	2,45%	71,95	71,23	73,33	73,07
06/03/2024	4.940.618	3,30%	70,78	69,11	71,73	71,32
05/03/2024	4.956.942	-3,29%	70,82	67,31	70,82	69,04
04/03/2024	3.152.449	1,35%	70,73	70,50	71,69	71,39
01/03/2024	3.586.183	1,92%	69,09	68,5783	70,47	70,44
29/02/2024	4.400.633	-0,58%	70,05	68,145	70,15	69,11
28/02/2024	1.864.113	-0,63%	69,95	68,78	70,04	69,51
27/02/2024	3.532.286	2,27%	69,32	68,87	70,28	69,951
26/02/2024	3.655.910	1,12%	68,00	67,77	69,48	68,40
23/02/2024	2.722.058	1,02%	67,50	67,30	67,92	67,64
22/02/2024	5.229.443	2,48%	66,95	65,77	67,20	66,96
21/02/2024	8.369.819	-3,80%	62,04	61,02	65,51	65,33
20/02/2024	2.041.735	-0,83%	68,16	66,76	68,25	67,91
19/02/2024	1.559.546	0,00%	70,08	67,90	70,08	68,48
16/02/2024	1.559.546	-3,39%	70,08	67,90	70,08	68,48
15/02/2024	1.799.370	-0,88%	71,45	70,05	71,49	70,26
14/02/2024	2.566.929	2,13%	70,08	69,925	70,94	70,88
13/02/2024	3.369.291	-1,22%	70,71	68,2501	69,555	69,40
12/02/2024	3.255.867	-0,26%	70,71	70,13	71,087	70,26
09/02/2024	4.498.649	3,82%	68,25	68,25	70,86	70,44
08/02/2024	5.457.835	-3,11%	69,79	67,76	70,64	67,85
07/02/2024	18.136.581	3,78%	73,83	67,22	73,88	70,03
06/02/2024	8.377.793	2,10%	66,50	65,89	67,56	67,48
05/02/2024	6.450.286	-0,53%	66,36	64,855	66,44	66,09
02/02/2024	5.523.179	-0,02%	64,71	65,895	66,99	66,44
01/02/2024	7.088.794	3,04%	64,71	64,59	66,685	66,45
31/01/2024	6.475.737	-3,33%	64,85	63,59	65,275	64,49
30/01/2024	3.785.635	0,39%	66,19	65,80	66,915	66,71
29/01/2024	2.964.713	0,50%	65,06	65,66	66,64	66,45
26/01/2024	4.654.118	0,87%	65,06	65,3493	66,77	66,12
25/01/2024	4.042.756	-0,85%	65,06	65,02	67,35	65,55
24/01/2024	4.835.704	2,64%	65,06	64,77	66,72	66,11
23/01/2024	5.940.592	2,79%	61,88	63,78	64,78	64,41
22/01/2024	5.531.472	2,89%	61,88	61,395	62,80	62,66
19/01/2024	6.353.687	-0,83%	61,00	60,08	62,10	60,90
18/01/2024	3.003.731	1,30%	61,00	60,29	61,489	61,41
17/01/2024	3.583.510	-2,34%	62,67	59,74	61,62	60,55
16/01/2024	4.062.749	-0,71%	62,67	61,01	62,39	62,00
15/01/2024	3.288.437	0,31%	62,67	61,76	63,04	62,44
12/01/2024	3.288.437	0,31%	62,67	61,76	63,04	62,44
11/01/2024	3.267.792	1,43%	59,38	60,965	62,33	62,25
10/01/2024	4.385.701	3,32%	59,38	59,13	61,595	61,37
09/01/2024	6.326.436	-3,04%	60,33	59,315	61,195	59,40
08/01/2024	4.399.390	4,99%	58,45	58,45	61,30	61,25
05/01/2024	3.484.069	-0,09%	58,26	58,105	58,93	58,34
04/01/2024	3.466.493	0,44%	57,28	57,7783	58,725	58,1048
03/01/2024	3.557.341	0,12%	57,28	56,95	58,22	57,85
02/01/2024	4.316.683	-1,28%	59,28	57,35	58,73	57,78
29/12/2023	2.056.205	-1,47%	59,28	58,27	59,38	58,53