Fortinet

F1TN34
🏛️ brazil →
233.67
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 207.85 207.91 207.30 207.91 0.0M
2021-12-28 209.00 209.00 206.13 206.13 0.0M
2021-12-27 199.19 199.19 199.19 199.19 0.0M
2021-12-23 199.53 199.53 198.00 198.59 0.0M
2021-12-22 194.00 197.40 194.00 197.40 0.0M
2021-12-21 193.80 193.80 193.80 193.80 0.0M
2021-12-20 187.23 187.72 187.23 187.72 0.0M
2021-12-17 186.05 188.18 186.05 188.18 0.0M
2021-12-08 177.70 177.70 177.70 177.70 0.0M
2021-12-02 176.00 176.00 176.00 176.00 0.0M
2021-12-01 190.03 190.05 190.03 190.05 0.0M
2021-11-30 189.89 189.89 189.89 189.89 0.0M
2021-11-24 181.27 181.27 181.27 181.27 0.0M
2021-11-23 184.39 184.39 180.80 180.80 0.0M
2021-11-19 190.76 191.71 190.76 191.71 0.0M
2021-11-18 190.26 192.45 190.26 192.45 0.0M
2021-11-17 186.92 188.19 186.92 188.19 0.0M
2021-11-12 182.55 185.32 182.55 185.32 0.0M
2021-11-11 183.82 183.82 181.80 181.80 0.0M
2021-11-10 189.80 189.80 181.43 181.43 0.0M
2021-11-09 190.12 191.28 190.12 191.28 0.0M
2021-11-08 194.37 196.25 194.37 196.25 0.0M
2021-11-05 185.81 188.04 185.20 185.20 0.0M
2021-11-03 185.81 185.81 185.81 185.81 0.0M
2021-11-01 184.30 184.30 181.83 181.83 0.0M
2021-10-29 182.94 190.26 182.16 188.93 0.0M
2021-10-28 183.55 183.55 183.55 183.55 0.0M
2021-10-27 180.72 180.72 180.18 180.18 0.0M
2021-10-26 181.00 181.61 180.87 180.87 0.0M
2021-10-25 191.21 191.71 185.63 185.63 0.0M
2021-10-22 191.90 191.95 189.62 189.90 0.0M
2021-10-21 187.67 189.28 185.12 188.95 0.0M
2021-10-19 183.55 185.22 183.55 185.22 0.0M
2021-10-18 177.20 179.60 177.20 179.26 0.0M
2021-10-15 174.16 174.16 174.16 174.16 0.0M
2021-10-13 172.00 172.72 170.20 170.20 0.0M
2021-10-11 167.28 170.34 167.28 170.34 0.0M
2021-10-08 172.38 172.38 169.97 169.97 0.0M
2021-10-07 169.98 172.47 169.98 170.81 0.0M
2021-10-06 165.20 165.31 165.20 165.31 0.0M
2021-10-04 158.08 158.24 154.97 157.71 0.0M
2021-10-01 156.80 156.80 156.80 156.80 0.0M
2021-09-27 165.34 165.34 161.02 161.02 0.0M
2021-09-24 164.22 166.41 164.22 166.41 0.0M
2021-09-23 163.20 165.44 162.72 165.42 0.0M
2021-09-22 158.40 158.40 158.40 158.40 0.0M
2021-09-21 157.68 159.11 157.68 159.11 0.0M
2021-09-20 156.81 156.81 156.81 156.81 0.0M
2021-09-17 158.95 158.95 158.95 158.95 0.0M
2021-09-15 159.42 159.42 158.63 158.95 0.0M
2021-09-14 158.16 159.24 158.16 159.24 0.0M
2021-09-13 164.11 164.11 154.00 155.66 0.0M
2021-09-10 162.16 164.59 162.16 164.59 0.0M
2021-09-09 164.01 164.01 164.01 164.01 0.0M
2021-09-08 166.00 167.51 166.00 166.21 0.0M
2021-09-06 164.72 167.83 164.72 167.83 0.0M
2021-09-03 166.00 166.70 165.40 166.70 0.0M
2021-09-02 161.40 161.92 161.40 161.92 0.0M
2021-09-01 158.60 158.60 158.60 158.60 0.0M
2021-08-30 166.13 166.46 165.99 166.46 0.0M
2021-08-27 164.75 165.40 164.59 164.59 0.0M
2021-08-26 162.72 163.25 162.72 163.25 0.0M
2021-08-25 159.90 161.63 159.90 161.63 0.0M
2021-08-24 158.79 158.79 158.79 158.79 0.0M
2021-08-23 163.84 165.28 163.84 164.96 0.0M
2021-08-20 160.97 160.97 160.97 160.97 0.0M
2021-08-19 160.96 160.96 159.61 159.61 0.0M
2021-08-18 157.70 157.84 157.25 157.84 0.0M
2021-08-17 155.80 155.80 155.80 155.80 0.0M
2021-08-16 157.79 158.68 157.79 158.68 0.0M
2021-08-13 160.00 161.28 160.00 161.28 0.0M
2021-08-12 158.18 159.73 158.18 159.73 0.0M
2021-08-11 154.45 154.45 154.45 154.45 0.0M
2021-08-10 158.63 158.63 155.79 155.79 0.0M
2021-08-09 158.48 159.02 158.32 158.80 0.0M
2021-08-06 157.37 158.32 157.37 157.80 0.0M
2021-08-05 156.42 156.42 156.42 156.42 0.0M
2021-08-04 158.45 158.66 157.88 157.88 0.0M
2021-08-03 153.33 154.22 153.33 153.96 0.0M
2021-08-02 141.15 146.83 141.15 146.83 0.0M
2021-07-30 133.70 140.98 133.70 140.98 0.0M
2021-07-29 139.01 139.01 139.01 139.01 0.0M
2021-07-28 140.35 140.95 139.46 139.81 0.0M
2021-07-27 139.59 139.98 139.59 139.98 0.0M
2021-07-26 145.30 145.30 141.30 141.30 0.0M
2021-07-23 140.49 143.78 139.72 143.78 0.0M
2021-07-22 140.49 140.49 140.49 140.49 0.0M
2021-07-21 138.84 138.84 137.58 137.58 0.0M
2021-07-20 137.89 137.89 137.22 137.62 0.0M
2021-07-19 134.51 134.51 134.50 134.50 0.0M
2021-07-16 132.82 132.82 132.82 132.82 0.0M
2021-07-15 131.09 131.09 131.09 131.09 0.0M
2021-07-14 130.29 130.45 130.29 130.45 0.0M
2021-07-13 132.80 132.80 132.80 132.80 0.0M
2021-07-12 132.74 132.74 132.20 132.20 0.0M
2021-07-08 133.40 133.40 133.40 133.40 0.0M
2021-07-07 133.52 133.52 133.12 133.12 0.0M
2021-07-06 128.90 130.00 128.90 130.00 0.0M
2021-07-05 127.02 127.02 127.02 127.02 0.0M
2021-07-02 125.53 126.03 125.53 126.03 0.0M
2021-07-01 120.91 120.91 120.91 120.91 0.0M
2021-06-30 120.52 120.52 119.64 119.64 0.0M
2021-06-29 119.85 119.85 119.85 119.85 0.0M
2021-06-28 122.11 122.11 122.11 122.11 0.0M
2021-06-25 119.33 119.33 119.33 119.33 0.0M
2021-06-24 118.36 118.36 118.36 118.36 0.0M
2021-06-23 119.70 119.70 119.70 119.70 0.0M
2021-06-22 120.76 120.76 120.12 120.12 0.0M
2021-06-21 119.72 119.72 119.72 119.72 0.0M
2021-06-18 120.55 120.55 120.55 120.55 0.0M
2021-06-17 115.98 115.98 115.98 115.98 0.0M
2021-06-15 115.98 115.98 115.98 115.98 0.0M
2021-06-09 114.60 114.60 114.60 114.60 0.0M
2021-05-28 115.37 115.68 114.00 114.00 0.0M
2021-05-11 105.80 105.80 105.80 105.80 0.0M
2021-05-04 112.00 112.00 112.00 112.00 0.0M
2021-04-27 110.30 110.30 110.30 110.30 0.0M
2021-04-22 110.00 110.80 110.00 110.80 0.0M
2021-04-08 110.00 110.00 110.00 110.00 0.0M
2021-04-07 107.90 107.90 107.90 107.90 0.0M
2021-04-01 106.20 106.74 106.20 106.74 0.0M
2021-03-25 95.64 95.64 95.46 95.46 0.0M
2021-03-24 95.60 95.60 95.60 95.60 0.0M
2021-03-23 98.40 98.40 98.40 98.40 0.0M
2021-03-22 96.96 98.40 96.96 98.40 0.0M
2021-03-19 95.55 95.90 94.60 95.80 0.0M
2021-03-17 107.46 107.46 102.48 102.48 0.0M
2021-03-04 93.40 93.40 93.30 93.30 0.0M
2021-02-26 94.50 94.50 94.50 94.50 0.0M
2021-02-19 92.40 93.00 92.40 92.70 0.0M
2021-02-08 85.38 85.38 85.38 85.38 0.0M
2021-02-05 84.36 84.40 84.36 84.40 0.0M
2021-01-22 82.20 82.20 82.20 82.20 0.0M
2021-01-18 80.44 80.44 80.44 80.44 0.0M
2021-01-15 80.42 80.44 80.42 80.44 0.0M
2021-01-12 81.78 81.78 81.78 81.78 0.0M
2021-01-11 82.62 82.62 82.62 82.62 0.0M
2021-01-08 74.73 79.48 74.73 79.48 0.0M
2021-01-06 74.73 74.73 74.73 74.73 0.0M
2021-01-05 74.60 74.60 74.22 74.22 0.0M
2021-01-04 77.52 77.52 75.82 75.82 0.0M