Fastly, Inc. (BVMF:F1SL34)
Brazil · Delayed Price · Currency is BRL 9.57
+0.17 (1.81%)
At close: Jun 12, 2026
BVMF:F1SL34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 8.46 | 8.46 | 8.25 | 8.25 | 8.25 | -4.29% | 141 |
| May 15, 2026 | 8.81 | 8.81 | 8.62 | 8.62 | 8.62 | 0.23% | 252 |
| May 14, 2026 | 9.18 | 9.18 | 8.60 | 8.60 | 8.60 | -6.72% | 1,581 |
| May 13, 2026 | 9.11 | 9.26 | 9.00 | 9.22 | 9.22 | -0.86% | 682 |
| May 12, 2026 | 9.66 | 9.82 | 9.17 | 9.30 | 9.30 | -1.38% | 5,573 |
| May 11, 2026 | 10.05 | 10.05 | 9.31 | 9.43 | 9.43 | -5.23% | 202,172 |
| May 8, 2026 | 9.72 | 10.12 | 9.61 | 9.95 | 9.95 | 3.86% | 46,998 |
| May 7, 2026 | 12.10 | 12.10 | 9.20 | 9.58 | 9.58 | -38.98% | 100,990 |
| May 6, 2026 | 16.10 | 16.10 | 14.95 | 15.70 | 15.70 | -1.69% | 24,970 |
| May 5, 2026 | 15.70 | 16.02 | 15.58 | 15.97 | 15.97 | 16.40% | 10,948 |
| May 4, 2026 | 13.89 | 13.89 | 13.16 | 13.72 | 13.72 | 10.65% | 33,137 |
| Apr 30, 2026 | 12.45 | 12.45 | 12.40 | 12.40 | 12.40 | -4.25% | 20,090 |
| Apr 29, 2026 | 12.28 | 12.95 | 12.28 | 12.95 | 12.95 | 5.46% | 344 |
| Apr 28, 2026 | 12.80 | 13.10 | 12.15 | 12.28 | 12.28 | -2.92% | 6,635 |
| Apr 27, 2026 | 12.06 | 12.71 | 12.06 | 12.65 | 12.65 | 5.95% | 875 |
| Apr 24, 2026 | 11.93 | 11.94 | 11.82 | 11.94 | 11.94 | -0.91% | 4,389 |
| Apr 23, 2026 | 12.50 | 12.51 | 12.05 | 12.05 | 12.05 | -3.68% | 26 |
| Apr 22, 2026 | 13.20 | 13.37 | 12.39 | 12.51 | 12.51 | -1.03% | 15,975 |
| Apr 20, 2026 | 12.08 | 12.82 | 12.08 | 12.64 | 12.64 | 3.35% | 12,050 |
| Apr 17, 2026 | 12.50 | 12.50 | 12.23 | 12.23 | 12.23 | -1.69% | 4 |
| Apr 16, 2026 | 12.60 | 12.60 | 12.43 | 12.44 | 12.44 | 7.71% | 3,448 |
| Apr 15, 2026 | 10.21 | 11.56 | 10.21 | 11.55 | 11.55 | 11.59% | 549 |
| Apr 14, 2026 | 10.95 | 10.95 | 10.35 | 10.35 | 10.35 | -13.39% | 11,002 |
| Apr 13, 2026 | 11.29 | 12.21 | 11.00 | 11.95 | 11.95 | 4.37% | 29,929 |
| Apr 10, 2026 | 14.00 | 14.00 | 11.43 | 11.45 | 11.45 | -22.11% | 7,291 |
| Apr 9, 2026 | 17.03 | 17.03 | 13.76 | 14.70 | 14.70 | -12.81% | 3,291 |
| Apr 8, 2026 | 16.81 | 17.34 | 16.16 | 16.86 | 16.86 | 3.95% | 23,577 |
| Apr 7, 2026 | 16.43 | 16.46 | 15.96 | 16.22 | 16.22 | -0.80% | 4,331 |
| Apr 6, 2026 | 17.20 | 18.19 | 16.28 | 16.35 | 16.35 | -4.83% | 24,340 |
| Apr 2, 2026 | 16.24 | 17.22 | 15.92 | 17.18 | 17.18 | 1.54% | 4,340 |
| Apr 1, 2026 | 15.40 | 16.92 | 15.40 | 16.92 | 16.92 | 12.80% | 8,105 |
| Mar 31, 2026 | 13.31 | 15.00 | 13.31 | 15.00 | 15.00 | 12.70% | 25,615 |
| Mar 30, 2026 | 14.76 | 15.00 | 13.31 | 13.31 | 13.31 | -11.21% | 8,067 |