Fastly, Inc. (BVMF:F1SL34)
Brazil · Delayed Price · Currency is BRL 10.16
-0.21 (-2.03%)
At close: Jul 30, 2026
BVMF:F1SL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.03% | 1 |
| Jul 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -3.08% | 60 |
| Jul 28, 2026 | 10.68 | 10.70 | 10.63 | 10.70 | 10.70 | 6.68% | 3,203 |
| Jul 27, 2026 | 10.35 | 10.35 | 10.03 | 10.03 | 10.03 | -3.09% | 262 |
| Jul 24, 2026 | 10.06 | 10.35 | 10.06 | 10.35 | 10.35 | 2.99% | 200 |
| Jul 23, 2026 | 10.14 | 10.37 | 10.05 | 10.05 | 10.05 | -2.71% | 214 |
| Jul 22, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -0.48% | 2,004 |
| Jul 21, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -0.10% | 81 |
| Jul 20, 2026 | 10.68 | 10.68 | 10.39 | 10.39 | 10.39 | -2.72% | 743 |
| Jul 17, 2026 | 10.47 | 10.96 | 10.47 | 10.68 | 10.68 | 2.01% | 265 |
| Jul 16, 2026 | 10.55 | 10.55 | 10.47 | 10.47 | 10.47 | 3.97% | 52 |
| Jul 15, 2026 | 10.41 | 10.41 | 9.91 | 10.07 | 10.07 | -4.10% | 75 |
| Jul 14, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | 517 |
| Jul 13, 2026 | 9.94 | 10.50 | 9.94 | 10.40 | 10.40 | 4.63% | 6,346 |
| Jul 10, 2026 | 10.62 | 10.62 | 9.94 | 9.94 | 9.94 | -5.42% | 74 |
| Jul 9, 2026 | 10.38 | 10.51 | 10.17 | 10.51 | 10.51 | 2.34% | 12,961 |
| Jul 8, 2026 | 9.79 | 10.27 | 9.78 | 10.27 | 10.27 | 4.90% | 590 |
| Jul 7, 2026 | 9.31 | 9.79 | 9.31 | 9.79 | 9.79 | 3.05% | 6,562 |
| Jul 6, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 0.53% | 2,254 |
| Jul 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | 1 |
| Jul 2, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -3.98% | 452 |
| Jul 1, 2026 | 9.42 | 9.79 | 9.42 | 9.79 | 9.79 | 3.93% | 106 |
| Jun 30, 2026 | 9.58 | 9.58 | 9.32 | 9.42 | 9.42 | -1.67% | 2,450 |
| Jun 29, 2026 | 8.95 | 9.62 | 8.93 | 9.58 | 9.58 | 14.32% | 4,712 |
| Jun 26, 2026 | 8.33 | 8.38 | 8.33 | 8.38 | 8.38 | -3.46% | 1,871 |
| Jun 24, 2026 | 8.49 | 8.68 | 8.49 | 8.68 | 8.68 | 0.12% | 42 |
| Jun 23, 2026 | 8.82 | 8.82 | 8.67 | 8.67 | 8.67 | 0.58% | 25 |
| Jun 22, 2026 | 9.10 | 9.10 | 8.62 | 8.62 | 8.62 | -4.22% | 6,208 |
| Jun 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 1 |
| Jun 18, 2026 | 8.74 | 9.20 | 8.74 | 9.20 | 9.20 | 3.95% | 2,208 |
| Jun 17, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 120 |
| Jun 16, 2026 | 9.30 | 9.30 | 8.54 | 8.95 | 8.95 | -3.76% | 6,226 |
| Jun 15, 2026 | 9.57 | 9.61 | 9.27 | 9.30 | 9.30 | -2.82% | 3,033 |
| Jun 12, 2026 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | 1.81% | 3 |
| Jun 11, 2026 | 9.75 | 9.75 | 9.29 | 9.40 | 9.40 | -2.59% | 420 |
| Jun 10, 2026 | 10.16 | 10.16 | 9.50 | 9.65 | 9.65 | 1.79% | 9 |
| Jun 9, 2026 | 10.10 | 10.10 | 9.48 | 9.48 | 9.48 | -4.82% | 523 |
| Jun 8, 2026 | 9.55 | 10.22 | 9.34 | 9.96 | 9.96 | 5.40% | 4,435 |
| Jun 5, 2026 | 9.95 | 9.98 | 9.44 | 9.45 | 9.45 | -12.09% | 2,050 |
| Jun 3, 2026 | 9.94 | 10.95 | 9.94 | 10.75 | 10.75 | 3.46% | 1,435 |
| Jun 2, 2026 | 9.46 | 10.53 | 9.46 | 10.39 | 10.39 | 7.67% | 2,035 |
| Jun 1, 2026 | 9.09 | 9.65 | 9.09 | 9.65 | 9.65 | 7.58% | 4,868 |
| May 29, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5.65% | 1 |
| May 28, 2026 | 8.61 | 8.61 | 8.49 | 8.49 | 8.49 | -2.19% | 5,404 |
| May 27, 2026 | 8.90 | 8.90 | 8.67 | 8.68 | 8.68 | -2.47% | 41 |
| May 26, 2026 | 8.07 | 8.99 | 8.07 | 8.90 | 8.90 | 11.67% | 1,411 |
| May 22, 2026 | 8.18 | 8.31 | 7.91 | 7.97 | 7.97 | -2.45% | 787 |
| May 21, 2026 | 8.60 | 8.60 | 8.17 | 8.17 | 8.17 | -3.31% | 87 |
| May 20, 2026 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 3.05% | 120 |
| May 19, 2026 | 8.39 | 8.39 | 8.19 | 8.20 | 8.20 | -0.61% | 6,254 |