FortiNet Inc (FTNT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
2.349.395 |
%
|
77,37
|
77,13
|
78,17
|
77,3601
|
| 23/09/2024 |
2.079.115 |
%
|
77,02
|
76,98
|
77,82
|
77,44
|
| 20/09/2024 |
9.470.069 |
%
|
75,52
|
75,52
|
76,855
|
76,78
|
| 19/09/2024 |
2.974.579 |
%
|
76,08
|
74,85
|
76,20
|
75,66
|
| 18/09/2024 |
2.078.872 |
%
|
75,81
|
74,55
|
75,84
|
74,68
|
| 17/09/2024 |
2.038.525 |
%
|
76,10
|
75,38
|
76,46
|
75,61
|
| 16/09/2024 |
3.179.580 |
%
|
76,85
|
74,80
|
76,65
|
76,34
|
| 13/09/2024 |
3.074.498 |
%
|
76,85
|
74,13
|
75,60
|
75,01
|
| 12/09/2024 |
5.793.558 |
%
|
76,85
|
73,29
|
76,86
|
74,49
|
| 11/09/2024 |
3.132.133 |
%
|
75,78
|
74,73
|
76,84
|
76,64
|
| 10/09/2024 |
2.856.950 |
%
|
75,27
|
75,10
|
76,13
|
76,07
|
| 09/09/2024 |
3.271.748 |
%
|
75,27
|
74,93
|
75,92
|
75,10
|
| 06/09/2024 |
4.138.676 |
%
|
76,02
|
74,60
|
76,42
|
75,155
|
| 05/09/2024 |
2.883.746 |
%
|
76,55
|
75,2536
|
76,674
|
75,81
|
| 04/09/2024 |
3.311.302 |
%
|
76,55
|
75,7422
|
77,18
|
76,87
|
| 03/09/2024 |
3.573.152 |
%
|
76,50
|
76,08
|
78,07
|
77,13
|
| 30/08/2024 |
2.524.506 |
%
|
76,31
|
76,08
|
76,91
|
76,71
|
| 29/08/2024 |
2.267.936 |
%
|
76,00
|
75,54
|
77,165
|
76,27
|
| 28/08/2024 |
2.045.995 |
%
|
76,00
|
75,19
|
76,28
|
75,61
|
| 27/08/2024 |
1.670.438 |
%
|
74,85
|
74,785
|
75,99
|
75,97
|
| 26/08/2024 |
2.168.221 |
%
|
74,98
|
74,805
|
75,40
|
75,18
|
| 23/08/2024 |
1.840.930 |
%
|
74,88
|
73,75
|
75,10
|
74,73
|
| 22/08/2024 |
3.935.419 |
%
|
75,60
|
74,39
|
75,77
|
74,49
|
| 21/08/2024 |
2.307.917 |
%
|
75,31
|
74,64
|
75,78
|
75,42
|
| 20/08/2024 |
4.544.996 |
%
|
75,00
|
74,7799
|
76,31
|
75,57
|
| 19/08/2024 |
3.966.215 |
%
|
74,69
|
74,36
|
75,19
|
74,77
|
| 16/08/2024 |
3.573.042 |
%
|
73,28
|
72,915
|
74,89
|
74,72
|
| 15/08/2024 |
2.521.208 |
%
|
71,71
|
72,5257
|
73,83
|
73,00
|
| 14/08/2024 |
4.711.922 |
%
|
71,71
|
71,45
|
73,67
|
72,79
|
| 13/08/2024 |
4.303.822 |
%
|
70,32
|
69,65
|
71,57
|
71,50
|
| 12/08/2024 |
4.451.933 |
%
|
68,99
|
69,40
|
71,53
|
70,36
|
| 09/08/2024 |
4.076.520 |
%
|
68,99
|
67,975
|
69,98
|
69,69
|
| 08/08/2024 |
7.931.610 |
%
|
70,17
|
68,385
|
70,99
|
68,68
|
| 07/08/2024 |
16.466.764 |
%
|
65,65
|
65,07
|
71,82
|
69,93
|
| 06/08/2024 |
6.194.191 |
%
|
56,00
|
55,19
|
56,85
|
55,81
|
| 05/08/2024 |
5.873.048 |
%
|
54,91
|
54,57
|
56,35
|
55,63
|
| 02/08/2024 |
4.217.089 |
%
|
56,62
|
55,515
|
56,73
|
56,51
|
| 01/08/2024 |
3.333.267 |
%
|
58,30
|
56,471
|
58,30
|
57,20
|
