Fastly, Inc. (BVMF:F1SL34)
Brazil · Delayed Price · Currency is BRL 14.99
-0.03 (-0.20%)
At close: Mar 27, 2026
BVMF:F1SL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.18 | 15.33 | 14.26 | 14.26 | - | -5.06% | - |
| Mar 26, 2026 | 15.85 | 15.92 | 15.02 | 15.02 | 15.02 | -3.10% | 27,492 |
| Mar 25, 2026 | 15.39 | 15.99 | 15.39 | 15.50 | 15.50 | 6.38% | 41,388 |
| Mar 24, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 208 |
| Mar 23, 2026 | 13.67 | 14.75 | 13.67 | 14.57 | 14.57 | 7.69% | 385 |
| Mar 20, 2026 | 13.28 | 13.69 | 13.28 | 13.53 | 13.53 | 0.37% | 78 |
| Mar 19, 2026 | 14.17 | 14.17 | 13.48 | 13.48 | 13.48 | -3.85% | 832 |
| Mar 18, 2026 | 12.44 | 14.33 | 12.44 | 14.02 | 14.02 | 12.70% | 7,288 |
| Mar 17, 2026 | 12.00 | 12.44 | 12.00 | 12.44 | 12.44 | 0.89% | 1,483 |
| Mar 16, 2026 | 13.12 | 13.89 | 12.05 | 12.33 | 12.33 | -4.86% | 479 |
| Mar 13, 2026 | 13.11 | 13.45 | 12.96 | 12.96 | 12.96 | -0.15% | 332 |
| Mar 12, 2026 | 12.41 | 13.07 | 12.33 | 12.98 | 12.98 | 5.44% | 126,044 |
| Mar 11, 2026 | 11.49 | 12.90 | 11.49 | 12.31 | 12.31 | 4.94% | 9,028 |
| Mar 10, 2026 | 11.29 | 11.74 | 11.29 | 11.73 | 11.73 | 5.77% | 306 |
| Mar 9, 2026 | 10.45 | 11.10 | 10.44 | 11.09 | 11.09 | 2.31% | 8,391 |
| Mar 5, 2026 | 10.34 | 11.22 | 10.34 | 10.84 | 10.84 | 2.65% | 316 |
| Mar 4, 2026 | 11.08 | 11.15 | 10.43 | 10.56 | 10.56 | -3.83% | 923 |
| Mar 3, 2026 | 10.74 | 11.12 | 10.41 | 10.98 | 10.98 | 3.29% | 645 |
| Mar 2, 2026 | 9.54 | 10.63 | 9.54 | 10.63 | 10.63 | 13.69% | 17,189 |
| Feb 27, 2026 | 9.18 | 9.35 | 9.18 | 9.35 | 9.35 | 1.63% | 122 |
| Feb 26, 2026 | 9.42 | 9.64 | 9.10 | 9.20 | 9.20 | -2.95% | 1,425 |
| Feb 25, 2026 | 9.07 | 9.48 | 9.07 | 9.48 | 9.48 | 5.22% | 2,261 |
| Feb 24, 2026 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 1.81% | 2 |
| Feb 23, 2026 | 9.40 | 9.40 | 8.60 | 8.85 | 8.85 | -5.85% | 1,217 |
| Feb 20, 2026 | 9.33 | 9.98 | 9.33 | 9.40 | 9.40 | -1.36% | 19,828 |
| Feb 19, 2026 | 9.91 | 10.32 | 9.53 | 9.53 | 9.53 | -2.85% | 8,953 |
| Feb 18, 2026 | 9.47 | 9.81 | 9.47 | 9.81 | 9.81 | 2.62% | 1,966 |
| Feb 13, 2026 | 8.68 | 9.90 | 8.14 | 9.56 | 9.56 | 15.60% | 2,253 |
| Feb 12, 2026 | 6.19 | 9.23 | 6.19 | 8.27 | 8.27 | 72.65% | 22,783 |
| Feb 11, 2026 | 4.90 | 4.90 | 4.76 | 4.79 | 4.79 | 2.13% | 711 |
| Feb 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 100 |
| Feb 9, 2026 | 4.46 | 4.70 | 4.46 | 4.70 | 4.70 | 6.58% | 21 |
| Feb 6, 2026 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 5.76% | 25,000 |
| Feb 5, 2026 | 4.41 | 4.41 | 4.17 | 4.17 | 4.17 | -5.44% | 26,017 |
| Feb 4, 2026 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | -13.87% | 602 |
| Jan 29, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 1 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.12 | 5.12 | 5.12 | -6.74% | 14 |
| Jan 27, 2026 | 5.95 | 5.96 | 5.49 | 5.49 | 5.49 | 5.98% | 5 |
| Jan 26, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 5.50% | 5 |
| Jan 23, 2026 | 4.99 | 5.02 | 4.91 | 4.91 | 4.91 | 4.25% | 121 |
| Jan 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | 116 |
| Jan 20, 2026 | 4.73 | 4.75 | 4.71 | 4.71 | 4.71 | -10.63% | 57 |
| Jan 19, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5.82% | 30 |
| Jan 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 3 |
| Jan 12, 2026 | 5.01 | 5.05 | 4.96 | 5.05 | 5.05 | 0.60% | 118 |
| Jan 9, 2026 | 5.06 | 5.07 | 5.02 | 5.02 | 5.02 | -9.39% | 110 |
| Jan 8, 2026 | 5.62 | 5.62 | 5.50 | 5.54 | 5.54 | 5.93% | 100 |
| Jan 6, 2026 | 5.40 | 5.40 | 5.22 | 5.23 | 5.23 | -5.94% | 160 |
| Jan 5, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | 2.58% | 402 |
| Jan 2, 2026 | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | -5.41% | 8 |