Fortinet, Inc. (BVMF:F1TN34)
Brazil
· Delayed Price · Currency is BRL 235.86
+10.34 (4.58%)
At close: Dec 5, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.55 | 236.45 | 229.55 | 235.86 | 235.86 | 4.58% | 81 |
| Dec 4, 2025 | 220.02 | 225.74 | 220.02 | 225.52 | 225.52 | 2.69% | 79 |
| 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 |
| Sep 19, 2025 | 218.00 | 224.00 | 218.00 | 222.56 | 222.56 | 3.46% | 194 |
| Sep 18, 2025 | 215.54 | 216.72 | 215.12 | 215.12 | 215.12 | 1.12% | 106 |
| Sep 17, 2025 | 211.64 | 212.73 | 211.64 | 212.73 | 212.73 | 0.82% | 29 |
| Sep 16, 2025 | 215.80 | 215.80 | 211.00 | 211.00 | 211.00 | -1.40% | 50 |
| Sep 15, 2025 | 211.38 | 213.99 | 211.38 | 213.99 | 213.99 | -0.34% | 8 |
| Sep 12, 2025 | 215.82 | 215.82 | 213.85 | 214.72 | 214.72 | -1.78% | 110 |
| Sep 11, 2025 | 215.25 | 218.61 | 214.28 | 218.61 | 218.61 | 2.02% | 44 |
| Sep 10, 2025 | 214.23 | 214.28 | 214.23 | 214.28 | 214.28 | -1.32% | 11 |
| Sep 9, 2025 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0.30% | 13 |
| Sep 8, 2025 | 216.30 | 217.53 | 216.30 | 216.50 | 216.50 | 1.37% | 2,484 |
| Sep 5, 2025 | 208.00 | 214.41 | 208.00 | 213.58 | 213.58 | 2.60% | 1,246 |
| Sep 4, 2025 | 205.63 | 208.75 | 205.63 | 208.16 | 208.16 | 0.07% | 175 |
| Sep 3, 2025 | 208.01 | 208.01 | 208.01 | 208.01 | 208.01 | -0.57% | 120 |
| Sep 2, 2025 | 216.81 | 216.81 | 206.20 | 209.20 | 209.20 | -3.52% | 56 |
| Sep 1, 2025 | 213.57 | 216.83 | 213.57 | 216.83 | 216.83 | 1.53% | 41 |
| Aug 29, 2025 | 213.85 | 214.20 | 213.57 | 213.57 | 213.57 | -0.13% | 30 |
| Aug 28, 2025 | 213.78 | 213.85 | 213.78 | 213.85 | 213.85 | 1.23% | 493 |
| Aug 27, 2025 | 212.94 | 212.94 | 210.76 | 211.26 | 211.26 | 0.10% | 915 |
| Aug 26, 2025 | 210.77 | 211.05 | 210.63 | 211.05 | 211.05 | 0.14% | 1,640 |
| Aug 25, 2025 | 213.18 | 213.18 | 210.76 | 210.76 | 210.76 | -2.65% | 77 |
| Aug 22, 2025 | 217.75 | 217.75 | 215.95 | 216.50 | 216.50 | 1.45% | 683 |
| Aug 21, 2025 | 218.24 | 218.24 | 212.08 | 213.40 | 213.40 | -1.82% | 46 |
| Aug 20, 2025 | 212.57 | 219.03 | 212.57 | 217.35 | 217.35 | 2.22% | 532 |
| Aug 19, 2025 | 223.00 | 223.00 | 212.52 | 212.62 | 212.62 | -3.20% | 1,683 |
| Aug 18, 2025 | 214.20 | 219.66 | 214.20 | 219.66 | 219.66 | 2.65% | 633 |
| Aug 15, 2025 | 210.50 | 214.80 | 210.50 | 213.98 | 213.98 | 1.90% | 487 |
| Aug 14, 2025 | 212.73 | 212.73 | 210.00 | 210.00 | 210.00 | -1.31% | 86 |
| Aug 13, 2025 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | 1.32% | 3 |
| Aug 12, 2025 | 207.70 | 210.80 | 207.70 | 210.00 | 210.00 | 3.75% | 166 |
| Aug 11, 2025 | 207.20 | 208.00 | 202.40 | 202.40 | 202.40 | 0.60% | 40 |
| Aug 8, 2025 | 203.40 | 207.00 | 197.80 | 201.20 | 201.20 | 0.23% | 1,387 |
| Aug 7, 2025 | 205.00 | 205.92 | 192.92 | 200.73 | 200.73 | -24.53% | 844 |
| Aug 6, 2025 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | -1.62% | 30 |
| Aug 5, 2025 | 272.00 | 272.00 | 270.35 | 270.35 | 270.35 | -0.47% | 188 |
| Aug 4, 2025 | 270.00 | 272.70 | 270.00 | 271.62 | 271.62 | 0.11% | 17 |
| Aug 1, 2025 | 289.65 | 289.65 | 268.09 | 271.32 | 271.32 | -5.40% | 234 |
| Jul 30, 2025 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | -1.20% | 8 |
| Jul 29, 2025 | 292.07 | 292.07 | 290.12 | 290.29 | 290.29 | -1.16% | 356 |
| Jul 28, 2025 | 292.32 | 293.69 | 292.32 | 293.69 | 293.69 | 1.87% | 244 |
| Jul 24, 2025 | 294.30 | 294.30 | 288.30 | 288.30 | 288.30 | -2.04% | 211 |
| Jul 22, 2025 | 293.02 | 297.90 | 292.80 | 294.30 | 294.30 | -1.57% | 28 |
| Jul 21, 2025 | 297.59 | 299.55 | 297.59 | 298.99 | 298.99 | 1.48% | 17 |
| Jul 18, 2025 | 294.64 | 294.64 | 294.64 | 294.64 | 294.64 | 1.09% | 35 |
| Jul 17, 2025 | 292.40 | 292.40 | 291.45 | 291.45 | 291.45 | 1.11% | 190 |
| Jul 16, 2025 | 295.51 | 295.51 | 286.50 | 288.26 | 288.26 | -1.33% | 193 |
| Jul 15, 2025 | 291.50 | 292.32 | 291.45 | 292.15 | 292.15 | 5.25% | 256 |
| Jul 10, 2025 | 287.10 | 287.10 | 277.59 | 277.59 | 277.59 | -5.41% | 32 |
| Jul 9, 2025 | 290.29 | 293.48 | 290.29 | 293.48 | 293.48 | 1.10% | 8 |
| Jul 8, 2025 | 287.68 | 290.29 | 287.68 | 290.29 | 290.29 | -0.89% | 26 |