FortiNet Inc (FTNT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
2 028 800 |
1,39%
|
156,395
|
155,70
|
158,6003
|
158,01
|
| 17/08/2026 |
2 200 809 |
-2,69%
|
160,24
|
155,57
|
160,43
|
155,85
|
| 14/08/2026 |
1 644 679 |
-3,36%
|
165,63
|
159,1041
|
166,00
|
160,01
|
| 13/08/2026 |
2 076 150 |
2,86%
|
162,50
|
160,14
|
165,75
|
165,44
|
| 12/08/2026 |
2 205 791 |
-0,66%
|
160,55
|
160,00
|
165,11
|
160,84
|
| 11/08/2026 |
1 902 303 |
-1,40%
|
164,21
|
160,7375
|
164,6961
|
161,89
|
| 10/08/2026 |
2 123 604 |
2,85%
|
159,70
|
159,64
|
167,1899
|
164,21
|
| 07/08/2026 |
1 920 354 |
-0,17%
|
163,4176
|
158,555
|
165,792
|
159,64
|
| 06/08/2026 |
2 348 426 |
-2,51%
|
160,30
|
158,27
|
162,73
|
160,11
|
| 05/08/2026 |
2 315 671 |
-2,40%
|
172,00
|
164,08
|
172,845
|
164,13
|
| 04/08/2026 |
2 908 587 |
3,06%
|
163,11
|
162,80
|
169,105
|
168,29
|
| 03/08/2026 |
3 481 483 |
0,78%
|
164,06
|
159,37
|
164,96
|
163,21
|
| 31/07/2026 |
2 185 660 |
4,95%
|
166,14
|
155,60
|
162,57
|
161,95
|
| 30/07/2026 |
6 126 770 |
1,38%
|
169,76
|
152,23
|
171,2732
|
154,25
|
| 29/07/2026 |
6 232 620 |
2,53%
|
150,74
|
143,77
|
154,97
|
153,22
|
| 28/07/2026 |
3 207 510 |
-1,59%
|
154,37
|
146,117
|
154,6439
|
149,98
|
| 27/07/2026 |
2 302 084 |
-0,05%
|
154,7055
|
151,675
|
157,13
|
152,38
|
| 24/07/2026 |
1 489 384 |
0,50%
|
152,49
|
151,54
|
154,32
|
152,37
|
| 23/07/2026 |
2 505 829 |
-2,30%
|
154,90
|
150,92
|
156,485
|
151,54
|
| 22/07/2026 |
2 343 232 |
-1,97%
|
159,875
|
154,51
|
159,875
|
155,05
|
| 21/07/2026 |
2 643 729 |
-1,30%
|
163,08
|
156,02
|
163,70
|
158,10
|
| 20/07/2026 |
1 667 406 |
-0,77%
|
160,20
|
160,00
|
164,57
|
160,36
|
| 17/07/2026 |
2 286 709 |
0,53%
|
157,00
|
155,76
|
163,83
|
161,61
|
| 16/07/2026 |
1 960 976 |
-2,29%
|
165,02
|
159,08
|
166,00
|
160,78
|
| 15/07/2026 |
3 269 494 |
-1,39%
|
169,6109
|
163,03
|
170,35
|
164,51
|
| 14/07/2026 |
2 876 909 |
3,87%
|
158,00
|
158,00
|
167,27
|
166,83
|
| 13/07/2026 |
1 905 874 |
1,97%
|
157,67
|
155,72
|
161,95
|
160,62
|
| 10/07/2026 |
2 254 278 |
-3,80%
|
164,79
|
156,62
|
165,81
|
157,51
|
| 09/07/2026 |
2 563 179 |
4,42%
|
152,00
|
152,00
|
164,01
|
163,73
|
| 08/07/2026 |
2 488 398 |
-1,24%
|
157,98
|
154,4227
|
159,45
|
156,71
|
| 07/07/2026 |
3 085 804 |
-2,35%
|
163,40
|
155,68
|
163,40
|
158,67
|
| 06/07/2026 |
2 328 361 |
3,85%
|
154,76
|
153,43
|
163,5699
|
162,35
|
| 02/07/2026 |
2 414 128 |
-1,71%
|
158,53
|
156,25
|
159,93
|
156,25
|
| 01/07/2026 |
2 553 552 |
3,58%
|
156,11
|
152,54
|
159,80
|
158,98
|
| 30/06/2026 |
3 448 831 |
-1,13%
|
152,19
|
150,73
|
154,4652
|
153,62
|
| 29/06/2026 |
3 865 831 |
2,70%
|
153,8825
|
152,13
|
159,043
|
155,42
|
| 26/06/2026 |
3 178 268 |
0,99%
|
149,94
|
147,55
|
152,77
|
151,35
|
| 25/06/2026 |
3 857 581 |
3,13%
|
144,97
|
144,62
|
151,97
|
149,93
|
| 24/06/2026 |
2 252 134 |
-1,90%
|
147,26
|
144,57
|
148,82
|
145,28
|
| 23/06/2026 |
3 031 909 |
1,81%
|
144,67
|
143,47
|
148,3558
|
148,00
|
| 18/06/2026 |
4 680 210 |
0,51%
|
143,46
|
139,79
|
147,20
|
145,39
|
| 17/06/2026 |
4 007 673 |
-1,92%
|
146,47
|
141,69
|
148,00
|
144,14
|
| 16/06/2026 |
2 345 471 |
-1,65%
|
149,00
|
144,3323
|
149,02
|
147,02
|
| 15/06/2026 |
2 544 253 |
2,09%
|
147,265
|
143,98
|
149,50
|
149,49
|
| 12/06/2026 |
2 853 816 |
0,34%
|
145,52
|
142,1478
|
146,38
|
146,30
|
| 11/06/2026 |
3 454 690 |
4,44%
|
138,77
|
138,50
|
146,31
|
145,06
|
| 10/06/2026 |
3 241 442 |
0,34%
|
134,95
|
133,78
|
141,30
|
138,88
|
| 09/06/2026 |
4 740 263 |
-3,19%
|
142,21
|
133,07
|
144,30
|
138,39
|
| 08/06/2026 |
3 057 496 |
-1,15%
|
145,55
|
142,505
|
147,00
|
143,04
|
| 05/06/2026 |
3 198 965 |
-3,30%
|
148,21
|
143,455
|
149,05
|
144,68
|
| 04/06/2026 |
2 837 290 |
2,20%
|
146,06
|
144,32
|
150,065
|
149,67
|
| 03/06/2026 |
3 604 618 |
-1,60%
|
147,35
|
143,39
|
148,415
|
146,48
|
| 02/06/2026 |
4 056 610 |
1,19%
|
141,7857
|
141,75
|
149,03
|
148,86
|
| 01/06/2026 |
4 066 486 |
6,23%
|
140,00
|
139,73
|
147,49
|
147,14
|
| 29/05/2026 |
3 328 669 |
6,38%
|
130,01
|
129,00
|
138,1001
|
137,97
|
| 28/05/2026 |
3 475 127 |
1,38%
|
128,97
|
126,61
|
129,935
|
129,70
|
| 27/05/2026 |
3 977 009 |
-4,50%
|
129,25
|
126,78
|
131,49
|
127,93
|
| 26/05/2026 |
2 304 287 |
0,02%
|
132,50
|
130,91
|
134,91
|
133,96
|
| 22/05/2026 |
2 605 500 |
3,48%
|
129,99
|
128,63
|
134,17
|
133,93
|
| 21/05/2026 |
2 387 650 |
-0,53%
|
129,25
|
127,40
|
129,70
|
129,46
|
| 20/05/2026 |
3 642 645 |
1,85%
|
126,00
|
125,3304
|
130,36
|
130,00
|
| 19/05/2026 |
4 171 317 |
0,85%
|
125,51
|
123,76
|
128,20
|
127,64
|
| 18/05/2026 |
3 233 415 |
3,03%
|
122,40
|
121,00
|
126,61
|
126,50
|
| 15/05/2026 |
1 968 007 |
0,30%
|
120,524
|
119,49
|
123,33
|
122,78
|
| 14/05/2026 |
3 519 489 |
3,54%
|
117,61
|
115,77
|
121,97
|
121,86
|
| 13/05/2026 |
3 244 248 |
3,38%
|
113,30
|
112,51
|
117,83
|
117,69
|
| 12/05/2026 |
2 856 782 |
-1,36%
|
118,0676
|
113,16
|
118,1785
|
113,87
|
| 11/05/2026 |
3 946 148 |
1,20%
|
112,64
|
111,64
|
115,485
|
115,44
|
| 08/05/2026 |
5 627 271 |
5,66%
|
106,33
|
105,935
|
114,66
|
114,07
|
| 07/05/2026 |
11 299 989 |
20,01%
|
103,52
|
103,00
|
112,39
|
107,97
|
| 06/05/2026 |
4 180 949 |
0,04%
|
89,19
|
87,2872
|
90,11
|
89,95
|
| 05/05/2026 |
2 419 358 |
0,76%
|
89,70
|
88,545
|
90,34
|
89,92
|
| 04/05/2026 |
3 032 127 |
3,45%
|
86,26
|
86,26
|
89,7596
|
89,24
|
| 01/05/2026 |
3 083 324 |
2,35%
|
85,47
|
84,97
|
86,75
|
86,29
|
| 30/04/2026 |
2 897 938 |
-2,07%
|
85,51
|
82,435
|
85,80
|
84,31
|
| 29/04/2026 |
1 564 660 |
0,46%
|
85,71
|
84,425
|
86,39
|
86,11
|
| 28/04/2026 |
1 752 803 |
0,06%
|
86,74
|
85,44
|
87,44
|
85,72
|
| 27/04/2026 |
613 842 |
1,46%
|
84,6569
|
83,78
|
85,95
|
85,67
|
| 24/04/2026 |
2 680 936 |
1,91%
|
82,86
|
82,50
|
84,56
|
84,34
|
| 23/04/2026 |
3 280 216 |
-4,97%
|
85,02
|
81,81
|
86,25
|
82,76
|
| 22/04/2026 |
2 836 994 |
2,15%
|
85,75
|
85,70
|
87,64
|
87,09
|
| 21/04/2026 |
3 198 410 |
3,22%
|
82,9159
|
82,04
|
85,68
|
85,26
|
| 20/04/2026 |
3 099 752 |
0,93%
|
81,00
|
81,00
|
83,3299
|
82,60
|
| 17/04/2026 |
2 761 234 |
-0,68%
|
83,62
|
81,02
|
84,25
|
81,84
|
| 16/04/2026 |
2 712 150 |
3,46%
|
80,60
|
79,89
|
82,50
|
82,40
|
| 15/04/2026 |
3 757 407 |
1,19%
|
79,40
|
77,41
|
80,05
|
79,64
|
| 14/04/2026 |
3 027 007 |
-0,05%
|
78,66
|
77,725
|
80,00
|
78,70
|
| 13/04/2026 |
3 894 566 |
2,66%
|
77,3353
|
76,11
|
78,80
|
78,74
|
| 10/04/2026 |
7 374 010 |
-4,91%
|
80,92
|
76,0143
|
81,30
|
76,70
|
| 09/04/2026 |
3 604 001 |
-3,43%
|
83,04
|
79,58
|
83,71
|
80,66
|
| 08/04/2026 |
3 344 368 |
-0,25%
|
85,50
|
82,29
|
86,08
|
83,51
|
| 07/04/2026 |
3 351 428 |
1,74%
|
81,75
|
81,625
|
83,95
|
83,72
|
| 06/04/2026 |
1 765 002 |
-0,29%
|
81,87
|
81,83
|
83,38
|
82,29
|
| 02/04/2026 |
2 506 462 |
1,70%
|
79,60
|
79,60
|
82,56
|
82,53
|
| 01/04/2026 |
3 141 964 |
-0,70%
|
82,15
|
80,00
|
82,15
|
81,15
|
| 31/03/2026 |
2 875 739 |
3,42%
|
79,50
|
79,50
|
81,83
|
81,72
|
| 30/03/2026 |
3 858 242 |
1,09%
|
78,4845
|
78,17
|
80,94
|
79,05
|
| 27/03/2026 |
5 088 881 |
-3,47%
|
78,09
|
76,42
|
79,79
|
78,20
|
| 26/03/2026 |
2 276 714 |
2,74%
|
78,21
|
78,21
|
81,70
|
81,03
|
| 25/03/2026 |
4 292 916 |
-0,57%
|
80,15
|
78,46
|
81,52
|
78,89
|
