Fortinet, Inc. (BVMF:F1TN34)
Brazil · Delayed Price · Currency is BRL 216.32
+2.99 (1.40%)
At close: Nov 28, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 220.02 | 225.74 | 220.02 | 225.31 | 225.31 | 2.59% | 69 |
| Dec 3, 2025 | 219.95 | 219.95 | 217.14 | 219.62 | 219.62 | -0.67% | 10 |
| Dec 2, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 2.21% | 1 |
| Dec 1, 2025 | 216.32 | 216.32 | 216.32 | 216.32 | 216.32 | - | 93 |
| Nov 28, 2025 | 215.40 | 216.71 | 215.40 | 216.32 | 216.32 | 1.40% | 273 |
| Nov 26, 2025 | 212.34 | 213.33 | 212.34 | 213.33 | 213.33 | -2.13% | 201 |
| Nov 25, 2025 | 217.97 | 217.97 | 217.97 | 217.97 | 217.97 | 1.17% | 1 |
| Nov 24, 2025 | 213.00 | 215.45 | 213.00 | 215.45 | 215.45 | 0.49% | 4 |
| Nov 21, 2025 | 211.47 | 214.40 | 211.47 | 214.40 | 214.40 | 0.78% | 8 |
| Nov 19, 2025 | 213.41 | 213.79 | 211.82 | 212.74 | 212.74 | -0.31% | 46 |
| Nov 18, 2025 | 211.43 | 213.41 | 211.43 | 213.41 | 213.41 | -2.32% | 28 |
| Nov 17, 2025 | 219.13 | 220.02 | 217.81 | 218.47 | 218.47 | -0.17% | 48 |
| Nov 14, 2025 | 212.50 | 219.04 | 211.00 | 218.85 | 218.85 | 1.71% | 277 |
| Nov 13, 2025 | 218.21 | 218.21 | 214.35 | 215.17 | 215.17 | -0.81% | 110 |
| Nov 12, 2025 | 220.43 | 221.98 | 216.92 | 216.92 | 216.92 | -2.18% | 284 |
| Nov 11, 2025 | 216.93 | 221.76 | 216.93 | 221.76 | 221.76 | 2.23% | 329 |
| Nov 10, 2025 | 217.15 | 218.03 | 215.83 | 216.93 | 216.93 | 0.62% | 160 |
| Nov 7, 2025 | 213.61 | 218.67 | 213.55 | 215.60 | 215.60 | -0.48% | 802 |
| Nov 6, 2025 | 205.01 | 218.26 | 203.32 | 216.65 | 216.65 | -5.33% | 2,260 |
| Nov 5, 2025 | 231.15 | 231.15 | 225.63 | 228.85 | 228.85 | -2.20% | 200 |
| Nov 3, 2025 | 231.80 | 234.00 | 230.00 | 234.00 | 234.00 | 0.73% | 739 |
| Oct 31, 2025 | 230.46 | 232.31 | 229.36 | 232.31 | 232.31 | 0.80% | 46 |
| Oct 30, 2025 | 229.74 | 230.46 | 229.32 | 230.46 | 230.46 | 1.93% | 95 |
| Oct 29, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -2.54% | 14 |
| Oct 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.17% | 2 |
| Oct 27, 2025 | 232.29 | 232.29 | 229.32 | 229.32 | 229.32 | -0.69% | 27 |
| Oct 24, 2025 | 230.69 | 231.61 | 229.31 | 230.92 | 230.92 | 0.60% | 67 |
| Oct 22, 2025 | 228.85 | 229.54 | 228.85 | 229.54 | 229.54 | 0.30% | 5 |
| Oct 21, 2025 | 222.50 | 228.85 | 222.50 | 228.85 | 228.85 | 0.71% | 198 |
| Oct 20, 2025 | 223.50 | 227.24 | 223.08 | 227.24 | 227.24 | 0.54% | 18 |
| Oct 17, 2025 | 225.20 | 226.78 | 225.20 | 226.03 | 226.03 | 0.37% | 89 |
| Oct 16, 2025 | 226.10 | 226.10 | 223.62 | 225.20 | 225.20 | -1.27% | 516 |
| Oct 15, 2025 | 227.85 | 230.92 | 227.85 | 228.10 | 228.10 | 0.11% | 19 |
| Oct 14, 2025 | 230.22 | 230.22 | 227.25 | 227.85 | 227.85 | -1.03% | 96 |
| Oct 13, 2025 | 229.67 | 231.69 | 229.46 | 230.23 | 230.23 | 0.34% | 105 |
| Oct 10, 2025 | 234.25 | 234.25 | 229.00 | 229.45 | 229.45 | -1.23% | 424 |
| Oct 9, 2025 | 226.00 | 232.53 | 226.00 | 232.30 | 232.30 | 0.30% | 111 |
| Oct 8, 2025 | 229.30 | 231.61 | 229.30 | 231.61 | 231.61 | 2.03% | 35 |
| Oct 7, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.60% | 357 |
| Oct 6, 2025 | 233.99 | 233.99 | 229.75 | 230.69 | 230.69 | -1.28% | 26 |
| Oct 3, 2025 | 232.75 | 233.67 | 232.27 | 233.67 | 233.67 | 1.60% | 19 |
| Oct 2, 2025 | 227.82 | 230.46 | 227.82 | 229.99 | 229.99 | 1.50% | 35 |
| Oct 1, 2025 | 223.00 | 227.25 | 223.00 | 226.60 | 226.60 | 1.26% | 58 |
| Sep 30, 2025 | 223.79 | 226.55 | 222.64 | 223.79 | 223.79 | -0.82% | 101 |
| Sep 29, 2025 | 227.00 | 227.00 | 224.71 | 225.63 | 225.63 | -0.08% | 179 |
| Sep 26, 2025 | 225.86 | 227.04 | 225.80 | 225.80 | 225.80 | 0.92% | 263 |
| Sep 25, 2025 | 222.00 | 223.96 | 220.00 | 223.74 | 223.74 | 0.39% | 32 |
| Sep 24, 2025 | 227.93 | 227.93 | 222.40 | 222.87 | 222.87 | -1.42% | 121 |
| Sep 23, 2025 | 229.07 | 229.07 | 224.48 | 226.09 | 226.09 | -0.32% | 103 |
| Sep 22, 2025 | 218.82 | 226.82 | 218.82 | 226.82 | 226.82 | 1.91% | 61 |