Dados de fechamento (D+1). Não é tempo real.

F1TN34 Fortinet Inc DRN

BDRB3BRL
R$ 54,00−1,03 (−1,87%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
54,0058,31
Faixa de 52 semanas
32,0083,54

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/202654,0055,6058,3154,001,2 mi−1,87%
05/11/202655,0358,2058,2055,032,2 mi−5,45%
04/11/202658,2056,8459,8656,8419,1 mi+0,34%
03/11/202658,0058,1659,8958,0013,1 mi−8,56%
30/10/202663,4362,0063,4361,11719 mil+3,05%
29/10/202661,5568,9468,9457,22704 mil−21,29%
28/10/202678,2081,0381,0377,453,1 mi−4,52%
27/10/202681,9081,5282,6581,012,1 mi−0,12%
26/10/202682,0078,9983,5478,997,5 mi+7,89%
23/10/202676,0072,2576,0072,25372 mil+2,80%
22/10/202673,9373,4473,9372,60443 mil+3,34%
21/10/202671,5470,5673,5768,823,4 mi+0,79%
20/10/202670,9871,0672,1669,983,6 mi−1,42%
19/10/202672,0072,6572,8871,411,9 mi−3,11%
16/10/202674,3177,8077,8070,786,4 mi−1,75%
15/10/202675,6376,5677,2875,4815,3 mi−1,98%
14/10/202677,1679,5279,5277,165,1 mi−4,49%
13/10/202680,7979,9381,4879,523,0 mi+1,60%
09/10/202679,5279,9681,1079,055,1 mi+0,65%
08/10/202679,0179,5179,7178,802,5 mi−3,63%
De 06/11/2025 a 06/11/2026: máxima 83,54, mínima 32,00, variação +41,58%1–20 de 233