São Paulo - Delayed Quote BRL

Fortinet, Inc. (F1TN34.SA)

Compare
285.17
+1.17
+(0.41%)
At close: January 17 at 3:45:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025289.52292.60285.17285.17285.177
Jan 16, 2025284.33284.33284.00284.00284.0011
Jan 15, 2025285.60285.60281.50281.50281.5016
Jan 14, 2025283.33284.78277.60278.69278.69371
Jan 13, 2025286.23286.23286.23286.23286.2310
Jan 10, 2025292.90292.90287.50287.50287.5011
Jan 9, 2025292.90292.90292.90292.90292.90-
Jan 8, 2025287.75292.90287.75292.90292.9020
Jan 7, 2025295.86295.86292.26292.26292.2638
Jan 6, 2025309.00310.00298.94298.94298.9422
Jan 3, 2025294.64304.20291.83304.20304.20203
Jan 2, 2025299.57299.57289.13290.87290.87217
Dec 30, 2024295.20295.20295.20295.20295.2014
Dec 27, 2024296.10297.60296.10297.60297.6027
Dec 26, 2024301.76301.76298.88299.52299.5231
Dec 23, 2024299.40299.40299.40299.40299.401
Dec 20, 2024291.42293.00287.10293.00293.0014
Dec 19, 2024298.12298.12291.16291.42291.4227
Dec 18, 2024301.50301.50297.88299.70299.7026
Dec 17, 2024302.10304.00302.10304.00304.002
Dec 16, 2024297.00297.50295.80297.00297.0021
Dec 13, 2024297.60297.60295.00295.00295.002
Dec 12, 2024294.94294.94294.94294.94294.941,900
Dec 11, 2024295.51295.51295.51295.51295.5143
Dec 10, 2024293.48294.93293.48294.93294.9344
Dec 9, 2024302.10302.10294.60296.10296.1027
Dec 6, 2024301.50303.00301.50302.10302.1045
Dec 5, 2024297.54297.54292.80293.50293.50213
Dec 4, 2024294.35297.54294.35297.54297.5412
Dec 3, 2024286.23287.97286.23287.97287.9732
Dec 2, 2024288.12293.30288.12288.95288.951,963
Nov 29, 2024283.97283.97283.97283.97283.9710
Nov 28, 2024280.56280.56280.56280.56280.56-
Nov 27, 2024279.16280.56279.16280.56280.562
Nov 26, 2024280.80280.80280.80280.80280.8062
Nov 25, 2024270.14275.00270.14275.00275.00616
Nov 22, 2024275.67275.67270.00270.00270.00178
Nov 21, 2024269.19269.19269.19269.19269.191
Nov 19, 2024263.50263.50263.50263.50263.50185
Nov 18, 2024270.00271.00270.00271.00271.0055
Nov 14, 2024283.35283.35274.40274.96274.9635
Nov 13, 2024287.10292.32287.00288.26288.2681
Nov 12, 2024284.76285.04284.00284.00284.00386
Nov 11, 2024271.18278.46268.00278.46278.461,289
Nov 8, 2024231.60266.40231.57266.40266.40526
Nov 7, 2024231.84240.00231.84236.90236.90258
Nov 6, 2024233.00233.00230.34230.34230.34532
Nov 5, 2024228.16228.16228.16228.16228.16-
Nov 4, 2024228.62228.62228.16228.16228.162
Nov 1, 2024228.62228.62228.62228.62228.626
Oct 31, 2024228.62228.62228.62228.62228.62-
Oct 30, 2024230.23230.23228.62228.62228.6237
Oct 29, 2024228.62228.62228.62228.62228.62-
Oct 28, 2024228.62228.62228.62228.62228.62-
Oct 25, 2024229.08229.08228.62228.62228.627
Oct 24, 2024229.08229.08229.08229.08229.08-
Oct 23, 2024229.08229.08229.08229.08229.08-
Oct 22, 2024229.08229.08229.08229.08229.08-
Oct 21, 2024229.08229.08229.08229.08229.08-
Oct 18, 2024226.55229.08226.55229.08229.086
Oct 17, 2024229.77229.77229.77229.77229.774
Oct 16, 2024236.44236.44232.99232.99232.995
Oct 15, 2024233.68233.68232.76232.76232.7611
Oct 14, 2024234.60234.60234.60234.60234.60-
Oct 11, 2024234.60234.60234.60234.60234.602
Oct 10, 2024223.00223.00223.00223.00223.00-
Oct 9, 2024217.80223.00217.80223.00223.006
Oct 8, 2024212.31212.31212.31212.31212.3125
Oct 7, 2024209.40209.40209.40209.40209.40-
Oct 4, 2024209.40209.40209.40209.40209.40-
Oct 3, 2024209.40209.40209.40209.40209.40-
Oct 2, 2024209.40209.40209.40209.40209.401
Oct 1, 2024208.95208.95207.90208.11208.1115
Sep 30, 2024210.63210.63208.95208.95208.9514
Sep 27, 2024209.60209.60209.60209.60209.603
Sep 26, 2024211.89211.89211.89211.89211.89-
Sep 25, 2024211.89211.89211.89211.89211.893
Sep 24, 2024212.31212.31212.31212.31212.31100
Sep 23, 2024214.00214.00214.00214.00214.001
Sep 20, 2024205.60205.60205.60205.60205.60-
Sep 19, 2024205.60205.60205.60205.60205.6020
Sep 18, 2024208.80208.80208.80208.80208.80-
Sep 17, 2024208.80208.80208.80208.80208.803
Sep 16, 2024210.00210.00210.00210.00210.0010
Sep 13, 2024210.00210.00210.00210.00210.00100
Sep 12, 2024210.05210.05210.05210.05210.0511
Sep 11, 2024211.80211.80211.80211.80211.80-
Sep 10, 2024211.80211.80211.80211.80211.80-
Sep 9, 2024211.80211.80211.80211.80211.801
Sep 6, 2024211.80211.80211.80211.80211.80-
Sep 5, 2024214.28214.28211.80211.80211.802
Sep 4, 2024216.56216.56216.56216.56216.562
Sep 3, 2024213.99216.92213.99216.92216.924
Sep 2, 2024213.99213.99213.99213.99213.99-
Aug 30, 2024213.99213.99213.99213.99213.998
Aug 29, 2024207.48207.48207.48207.48207.48-
Aug 28, 2024207.48207.48207.48207.48207.48-
Aug 27, 2024207.27207.48207.27207.48207.482
Aug 26, 2024204.96204.96204.96204.96204.9610
Aug 23, 2024207.80207.80207.80207.80207.80-
Aug 22, 2024207.80207.80207.80207.80207.80-
Aug 21, 2024207.80207.80207.80207.80207.80-
Aug 20, 2024206.80207.80206.80207.80207.808
Aug 19, 2024204.00204.00204.00204.00204.00-
Aug 16, 2024204.00204.00204.00204.00204.001
Aug 15, 2024200.33200.33198.00198.00198.004
Aug 14, 2024196.40200.60196.40200.60200.607
Aug 13, 2024190.76190.76190.76190.76190.76-
Aug 12, 2024190.76190.76190.76190.76190.76-
Aug 9, 2024188.48190.76188.48190.76190.768
Aug 8, 2024197.00197.00194.40194.40194.404
Aug 7, 2024180.80197.92180.80197.92197.925,491
Aug 6, 2024160.00160.00159.52159.52159.524
Aug 5, 2024160.00160.00160.00160.00160.004
Aug 2, 2024160.00160.00160.00160.00160.0021
Aug 1, 2024166.78166.78162.56162.56162.569
Jul 31, 2024158.83165.12158.83165.12165.127
Jul 30, 2024162.08162.08162.08162.08162.081
Jul 29, 2024160.48162.88160.48162.24162.247
Jul 26, 2024162.18162.38162.18162.38162.385
Jul 25, 2024161.47165.44161.47164.48164.48184
Jul 24, 2024162.92162.92160.96160.96160.964
Jul 23, 2024162.82162.82162.82162.82162.823
Jul 22, 2024162.56162.82162.56162.82162.826
Jul 19, 2024161.44161.44160.80160.80160.806
Jul 18, 2024163.40163.40162.70162.70162.704
Jul 17, 2024161.44163.20161.44163.20163.206
Jul 16, 2024162.56162.56162.56162.56162.563
Jul 15, 2024163.20165.60162.89162.89162.891,435
Jul 12, 2024161.59161.92161.14161.14161.1414
Jul 11, 2024161.59161.59161.59161.59161.593
Jul 10, 2024163.52163.52163.52163.52163.523
Jul 9, 2024163.91163.91161.92163.52163.5225
Jul 8, 2024163.71163.71163.71163.71163.711
Jul 5, 2024167.96167.97167.96167.97167.97878
Jul 4, 2024167.82167.82165.46165.46165.4620
Jul 3, 2024172.04172.04171.87171.87171.872
Jul 2, 2024172.38172.58172.38172.58172.5814
Jul 1, 2024168.47168.47167.96167.96167.964
Jun 28, 2024168.47169.15168.47169.15169.1543
Jun 27, 2024163.84163.84163.84163.84163.8426
Jun 26, 2024158.56158.56158.56158.56158.563
Jun 25, 2024158.56158.56158.56158.56158.5621
Jun 24, 2024158.56158.56158.56158.56158.563
Jun 21, 2024158.66158.66158.66158.66158.663
Jun 20, 2024162.51162.51158.66158.66158.6610
Jun 19, 2024162.18162.18162.18162.18162.18-
Jun 18, 2024163.20163.20162.18162.18162.1861
Jun 17, 2024163.20163.20163.20163.20163.20-
Jun 14, 2024162.56163.20162.56163.20163.20303
Jun 13, 2024163.04163.04163.04163.04163.041
Jun 12, 2024160.64162.88160.62162.88162.881,497
Jun 11, 2024160.80160.80158.53158.53158.5326
Jun 10, 2024160.16160.80160.16160.80160.80416
Jun 7, 2024156.21157.60156.21157.60157.6011
Jun 6, 2024157.50157.50156.16156.16156.1621
Jun 5, 2024155.84156.48155.84156.48156.4867
Jun 4, 2024154.80155.17154.80155.17155.1713
Jun 3, 2024154.00155.52151.84152.64152.647,088
May 31, 2024154.50155.10151.35154.00154.00693
May 29, 2024153.90157.05153.90156.15156.1538
May 28, 2024155.84156.16153.50153.50153.50308
May 27, 2024160.00161.02156.40161.02161.02114
May 24, 2024157.57159.84156.32159.52159.5225
May 23, 2024157.60159.06157.47157.47157.4785
May 22, 2024157.12159.04157.12158.24158.24242
May 21, 2024153.28157.12152.64156.48156.4849
May 20, 2024157.12158.40156.96157.34157.34925
May 17, 2024157.12158.40156.90156.90156.9011
May 16, 2024153.44156.48153.44156.00156.0028
May 15, 2024157.35158.40155.70157.35157.3580
May 14, 2024154.50154.95152.85154.65154.6537
May 13, 2024150.90154.65150.90153.27153.2735
May 10, 2024150.75152.85150.15150.15150.15139
May 9, 2024151.80154.05149.55149.55149.55329
May 8, 2024149.25150.30147.75150.15150.1510,794
May 7, 2024148.80150.60147.45150.45150.4545
May 6, 2024151.95152.70148.50149.40149.4035
May 3, 2024160.55160.55149.43149.43149.431,070
May 2, 2024166.24166.60161.16166.60166.60437
Apr 30, 2024164.00166.88164.00166.24166.2417
Apr 29, 2024166.08166.08163.36164.00164.0024
Apr 26, 2024164.56164.56164.56164.56164.56-
Apr 25, 2024163.20165.41163.03164.56164.561,749
Apr 24, 2024169.32169.32166.43168.30168.3034
Apr 23, 2024167.68167.68164.64164.64164.6420
Apr 22, 2024165.60166.56163.10164.64164.64185
Apr 19, 2024167.62167.62163.79163.88163.88432
Apr 18, 2024168.00171.36167.62170.51170.51447
Apr 17, 2024170.17171.87169.15170.17170.1767
Apr 16, 2024168.64171.87168.64170.17170.17201
Apr 15, 2024170.50173.74168.13168.98168.98761
Apr 12, 2024173.23173.23169.49169.49169.49457
Apr 11, 2024174.59174.76171.53174.08174.0872
Apr 10, 2024172.55173.57171.70173.57173.5748
Apr 9, 2024172.38173.06170.17170.17170.17117
Apr 8, 2024174.06175.14171.18171.72171.72167
Apr 5, 2024176.29182.24175.95181.73181.7341
Apr 4, 2024182.88182.88176.40176.40176.4043
Apr 3, 2024177.31183.26177.31180.04180.04275
Apr 2, 2024169.00172.21168.79172.21172.21231
Apr 1, 2024172.00172.04168.13171.36171.364,320
Mar 28, 2024168.98172.00168.64172.00172.0035
Mar 27, 2024168.98168.98165.75166.09166.091,045
Mar 26, 2024168.98169.15167.11169.15169.1546
Mar 25, 2024170.00170.85169.49169.83169.8331
Mar 22, 2024170.85170.85168.47170.34170.3422
Mar 21, 2024169.49171.02168.64169.32169.322,082
Mar 20, 2024169.83169.83167.62168.98168.98106
Mar 19, 2024170.51170.51167.96170.00170.0090
Mar 18, 2024167.62171.36167.62170.51170.5141
Mar 15, 2024168.81169.15167.45167.62167.6230
Mar 14, 2024172.50172.50169.83170.50170.50477
Mar 13, 2024177.12177.65175.32175.32175.3230
Mar 12, 2024177.48178.63176.40178.20178.20135
Mar 11, 2024176.76178.02173.88178.02178.0230
Mar 8, 2024181.26183.78178.56178.56178.56447
Mar 7, 2024178.02180.00176.76180.00180.00144
Mar 6, 2024176.29176.63171.70175.95175.95133
Mar 5, 2024176.22176.22167.76170.46170.46110
Mar 4, 2024174.59176.65174.59176.65176.6556
Mar 1, 2024171.09174.93170.17174.59174.595,272
Feb 29, 2024172.21172.21171.09171.09171.09235
Feb 28, 2024171.02172.04171.02172.04172.0415
Feb 27, 2024171.02171.02171.02171.02171.02-
Feb 26, 2024168.47172.00168.47171.02171.0226
Feb 23, 2024168.13168.81168.13168.40168.4056
Feb 22, 2024165.48165.50164.64165.50165.5014
Feb 21, 2024158.00158.00154.00154.50154.50516
Feb 20, 2024166.00166.00164.90164.90164.9061
Feb 19, 2024167.77171.36160.01169.60169.60142
Feb 16, 2024173.23173.23169.57170.51170.5139
Feb 15, 2024176.10176.10174.75175.00175.00973
Feb 14, 2024175.10176.10174.65176.10176.1049
Feb 9, 2024169.49172.55169.49172.55172.5580
Feb 8, 2024173.64173.64173.64173.64173.64-
Feb 7, 2024167.62174.00167.62173.64173.641,004
Feb 6, 2024166.00166.00163.68165.90165.90520
Feb 5, 2024163.88164.56162.69163.04163.04673
Feb 2, 2024163.20166.00163.04165.40165.40825
Feb 1, 2024159.00162.88159.00162.20162.202,061
Jan 31, 2024162.86162.86158.10160.70160.702,126
Jan 30, 2024165.76165.76165.00165.00165.00550
Jan 29, 2024162.72164.96162.72164.32164.321,057
Jan 26, 2024162.31162.41161.92161.92161.92507
Jan 25, 2024163.50163.50161.00161.00161.001,006
Jan 24, 2024160.64162.20157.00162.20162.20555
Jan 23, 2024161.44161.44159.52159.52159.52310
Jan 22, 2024154.05156.50153.25156.50156.501,186
Jan 19, 2024148.00150.00148.00149.65149.655,035
Jan 18, 2024150.15150.75150.15150.75150.7515
Jan 17, 2024150.15150.15150.15150.15150.152

Related Tickers

R7D.BE Rapid7 Inc
37.92
-1.76%
 
TE7.BE Tenable Holdings Inc
41.17
+5.32%
 
R7D.F Rapid7, Inc.
38.45
-0.44%
 
TE7.DU Tenable Holdings Inc
40.22
+1.41%
 
TE7.MU Tenable Holdings Inc
41.15
+5.19%
 
0ZC.F Zscaler Inc
181.42
-1.40%
 
0ZC.MU Zscaler Inc
183.48
-0.60%
 
CYB.BE CyberArk Software Ltd
343.50
+2.20%
 
5AP.DU Palo Alto Networks Inc
173.22
+2.47%
 
SQ3.F Block, Inc.
84.65
+1.09%