Live Chat

Negocie F5 Networks FFIV

Gráfico F5Networks ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00306308310307309311

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 309.33 3.37 1.1% 305.96 310.67 299.9
3 de fev. de 2025 305.63 16.24 5.61% 289.39 308.85 285.54
27 de jan. de 2025 296.19 31.94 12.09% 264.24 306.38 256.9
20 de jan. de 2025 272.26 8.37 3.17% 263.88 273.71 263.48
13 de jan. de 2025 262.97 12.17 4.85% 250.8 265.24 250.12
6 de jan. de 2025 253.58 -1.65 -0.65% 255.23 260.19 252.65
30 de dez. de 2024 253.54 3.31 1.32% 250.22 254.34 248.04
23 de dez. de 2024 254.49 4.71 1.88% 249.77 256.96 248.95
16 de dez. de 2024 251.01 -9.8 -3.76% 260.8 262.73 247.25
9 de dez. de 2024 261.22 5.08 1.98% 256.14 263.28 253.13
2 de dez. de 2024 255.59 7.09 2.85% 248.5 258.87 248.02
25 de nov. de 2024 248.81 2.52 1.02% 246.29 251.42 245.29
18 de nov. de 2024 246 9.81 4.15% 236.18 246.79 233.24
11 de nov. de 2024 237.61 -3.62 -1.51% 241.23 247.64 237.13
4 de nov. de 2024 240.47 11.47 5.01% 228.99 243.34 227.61
28 de out. de 2024 231.47 15.02 6.93% 216.45 249.33 215.5
21 de out. de 2024 216.13 0.26 0.12% 215.86 217.81 212.24
14 de out. de 2024 216.68 -2.05 -0.94% 218.73 220.25 214.57
7 de out. de 2024 222.03 4.56 2.1% 217.46 223.71 216.65
30 de set. de 2024 219.08 1.51 0.69% 217.57 219.86 215.92
23 de set. de 2024 218.41 -0.37 -0.17% 218.77 222.92 212.35
16 de set. de 2024 218.59 8.5 4.04% 210.09 220.31 209.83
9 de set. de 2024 209.79 11.73 5.92% 198.05 210.08 196.26
2 de set. de 2024 198.35 -3.34 -1.66% 201.68 203.12 195.86
26 de ago. de 2024 202.57 5.15 2.6% 197.42 202.88 196.84
19 de ago. de 2024 198.33 4.29 2.21% 194.04 198.74 193.83
12 de ago. de 2024 194.66 4.5 2.37% 190.15 195.72 187.35
5 de ago. de 2024 191.11 4.97 2.67% 186.14 191.15 183.78
29 de jul. de 2024 191.18 14.34 8.1% 176.84 205.09 176.14
22 de jul. de 2024 176.76 2.59 1.49% 174.16 177.35 168.59
15 de jul. de 2024 174.38 -1.03 -0.59% 175.4 182.51 172.96
8 de jul. de 2024 175.68 4.25 2.47% 171.43 176.73 169.58
1 de jul. de 2024 171.06 0.56 0.33% 170.49 172.28 168.38
24 de jun. de 2024 171.11 3.55 2.11% 167.56 172.84 166.5
17 de jun. de 2024 169.11 2.57 1.54% 166.54 170.73 165.04
10 de jun. de 2024 166.84 2.93 1.79% 163.9 168.68 163.69
3 de jun. de 2024 165.07 -3.24 -1.92% 168.3 168.46 163.27
27 de mai. de 2024 168.39 -0.23 -0.14% 168.61 169.84 164.08
20 de mai. de 2024 169.26 -3.47 -2.01% 172.73 174.76 168.05
13 de mai. de 2024 173.52 2.4 1.4% 171.12 174.55 169.63
6 de mai. de 2024 171.15 6.02 3.64% 165.13 171.83 165.06
29 de abr. de 2024 165.59 -17.94 -9.78% 183.52 185.27 158.23
22 de abr. de 2024 181.4 3.67 2.06% 177.73 182.87 176.8
15 de abr. de 2024 176.74 -10.6 -5.66% 187.33 188.87 176.2
8 de abr. de 2024 187.36 -3.14 -1.65% 190.5 195.69 186.7
1 de abr. de 2024 191.71 4.28 2.28% 187.43 193.24 186.62
25 de mar. de 2024 189.1 0.26 0.14% 188.83 189.88 184.57
18 de mar. de 2024 190.1 4.32 2.33% 185.77 191.6 184.92
11 de mar. de 2024 187.29 -4.25 -2.22% 191.53 194.71 185.97
4 de mar. de 2024 192.4 3.51 1.85% 188.89 193.79 185.94
26 de fev. de 2024 189.36 3.81 2.05% 185.55 189.52 183.24
19 de fev. de 2024 185.33 4.46 2.46% 180.87 186.15 178.57
12 de fev. de 2024 181.79 -4.41 -2.37% 186.19 187.01 179.95
5 de fev. de 2024 185.82 2.56 1.4% 183.25 186.51 179.63
29 de jan. de 2024 184.77 2.6 1.42% 182.17 196.53 181.27
22 de jan. de 2024 183.06 2.9 1.61% 180.15 184.41 179.2
15 de jan. de 2024 179.31 4.34 2.48% 174.97 181.03 173.91
8 de jan. de 2024 175.57 4.66 2.73% 170.9 176.75 170.55
1 de jan. de 2024 170.85 -4.66 -2.65% 175.5 177.38 170.18
25 de dez. de 2023 178.23 0.62 0.35% 177.6 180.17 177.15
18 de dez. de 2023 178.39 0.92 0.52% 177.46 179.65 175.67
11 de dez. de 2023 177.04 6.76 3.97% 170.27 177.28 170.27
4 de dez. de 2023 170.34 0.34 0.2% 169.99 172.84 167
27 de nov. de 2023 172.02 5.07 3.03% 166.95 172.19 166.34
20 de nov. de 2023 167.5 5.81 3.59% 161.68 168.4 161.68
13 de nov. de 2023 162.3 5.11 3.25% 157.19 165.67 157.19
6 de nov. de 2023 158.34 5.89 3.86% 152.45 158.46 152.45
30 de out. de 2023 153.56 4.12 2.76% 149.43 154.1 147.57
23 de out. de 2023 149.13 2.71 1.85% 146.42 155.28 144.79
16 de out. de 2023 147.87 -4.2 -2.77% 152.07 153.83 145.48
9 de out. de 2023 149.94 -4.16 -2.7% 154.09 158.58 148.42
2 de out. de 2023 155.75 -3.16 -1.99% 158.9 161.56 151.68
25 de set. de 2023 160.58 3.02 1.91% 157.56 161.88 154.44
18 de set. de 2023 158.16 1.06 0.68% 157.09 161.71 156.36
11 de set. de 2023 158.17 -2.25 -1.4% 160.41 161.25 156.63
4 de set. de 2023 160.01 -2.38 -1.46% 162.38 165.12 159.03
28 de ago. de 2023 164.18 7.43 4.74% 156.74 164.43 156.74
21 de ago. de 2023 156.83 0.9 0.57% 155.93 158.48 154.33
14 de ago. de 2023 154.7 -0.78 -0.5% 155.47 157.86 153.41
7 de ago. de 2023 156.5 -2.79 -1.76% 159.29 160.61 155.91
31 de jul. de 2023 158.87 3.87 2.5% 154.99 162.33 154.92
24 de jul. de 2023 155.33 7.78 5.27% 147.55 162.17 147.22
17 de jul. de 2023 148.27 2.92 2% 145.35 150.45 145.34
10 de jul. de 2023 146.28 4 2.81% 142.28 149.74 142.28
3 de jul. de 2023 142.83 -1.89 -1.31% 144.72 145.96 141.6
26 de jun. de 2023 145.8 2.01 1.39% 143.79 147.39 142.87
19 de jun. de 2023 144.03 -6.94 -4.6% 150.96 151.41 141.93
12 de jun. de 2023 151.44 5.41 3.71% 146.02 153.5 145.44
5 de jun. de 2023 146.46 0.71 0.48% 145.75 147.39 142.74
29 de mai. de 2023 146.22 -2.22 -1.49% 148.43 148.43 144.64
22 de mai. de 2023 147.67 6.03 4.25% 141.64 148.47 140.92
15 de mai. de 2023 142.16 5.71 4.18% 136.45 142.87 136.39
8 de mai. de 2023 137.02 4.12 3.1% 132.9 137.13 132.35
1 de mai. de 2023 132.73 -0.58 -0.43% 133.3 134.36 129.25
24 de abr. de 2023 133.92 0.83 0.63% 133.08 134.11 128.47
17 de abr. de 2023 133.43 -10.51 -7.31% 143.94 145.59 128.93
10 de abr. de 2023 145.1 -0.16 -0.11% 145.25 147.86 143.14
3 de abr. de 2023 146.41 2.02 1.39% 144.39 147.84 143.38
27 de mar. de 2023 145.63 4.68 3.32% 140.95 145.87 137.8
20 de mar. de 2023 140.67 0.8 0.57% 139.86 144.88 138.41
13 de mar. de 2023 140.42 4.13 3.03% 136.28 141.73 134.77
6 de mar. de 2023 138.36 -7.25 -4.98% 145.61 147.44 137.04
27 de fev. de 2023 145.36 4.52 3.2% 140.84 146.55 138.69
20 de fev. de 2023 140.3 -4.05 -2.81% 144.35 144.7 138.62
13 de fev. de 2023 146.61 2.22 1.53% 144.39 148.96 142.07
6 de fev. de 2023 144.66 -4.63 -3.1% 149.28 150.78 143.51
30 de jan. de 2023 152.08 7.29 5.03% 144.79 159.57 144.2
23 de jan. de 2023 147.45 2.53 1.75% 144.91 149.13 140.2
16 de jan. de 2023 144.1 -2.03 -1.39% 146.12 149.26 138.36
9 de jan. de 2023 146.18 4.51 3.18% 141.67 147.92 141.26
2 de jan. de 2023 141.23 -3.25 -2.25% 144.48 147.05 138.93
26 de dez. de 2022 143.09 2.72 1.94% 140.36 143.32 137.87
19 de dez. de 2022 140.61 -1.35 -0.96% 141.96 143.76 136.82
12 de dez. de 2022 143.72 -5 -3.36% 148.71 159.21 142.75
5 de dez. de 2022 149.08 -1.95 -1.3% 151.03 152.98 146.93
28 de nov. de 2022 153.59 1.28 0.84% 152.31 156.14 147.37
21 de nov. de 2022 154.93 6.59 4.44% 148.33 158.02 148.03
14 de nov. de 2022 148.96 -0.79 -0.53% 149.74 153.29 144.6
7 de nov. de 2022 149.48 12.5 9.13% 136.97 150.09 133.31
31 de out. de 2022 137.48 -6.11 -4.25% 143.58 144.93 134
24 de out. de 2022 144.83 -1.71 -1.17% 146.54 153.56 134.72
17 de out. de 2022 147.21 4.68 3.28% 142.53 147.6 140.26
10 de out. de 2022 140.1 -3.13 -2.18% 143.22 144.39 133.96
3 de out. de 2022 143.8 -2.33 -1.6% 146.13 156.67 143.06
26 de set. de 2022 144.25 1.22 0.86% 143.02 148.99 141.7
19 de set. de 2022 143.74 -1.99 -1.37% 145.73 149.3 141.38
12 de set. de 2022 148.49 -12.52 -7.78% 161.01 163.87 145.6
5 de set. de 2022 159.78 3.5 2.24% 156.27 160.12 153.12
29 de ago. de 2022 155.72 -2.16 -1.37% 157.88 161.91 152.11
22 de ago. de 2022 159.78 -8.04 -4.79% 167.81 168.5 159.43
15 de ago. de 2022 171.09 0.68 0.4% 170.4 173.9 168.7
8 de ago. de 2022 172.18 0.64 0.37% 171.54 172.48 164.78
1 de ago. de 2022 171.79 7.37 4.48% 164.41 172.58 161.73
25 de jul. de 2022 166.94 15.12 9.96% 151.81 167.37 150.65
18 de jul. de 2022 153.54 5.97 4.05% 147.56 156.52 145.85
11 de jul. de 2022 147.94 -8.72 -5.57% 156.65 156.65 141.66
4 de jul. de 2022 157.42 9.04 6.09% 148.37 159.31 147.62
27 de jun. de 2022 152.77 -4.79 -3.05% 157.56 158.26 149.08
20 de jun. de 2022 158.14 6.19 4.08% 151.94 158.17 149.31
13 de jun. de 2022 150.21 -2.18 -1.44% 152.39 155.73 146.91
6 de jun. de 2022 156.26 -11.15 -6.66% 167.4 168.56 155.71
30 de mai. de 2022 165.98 2.39 1.46% 163.58 168.1 159.83
23 de mai. de 2022 166.95 9.62 6.12% 157.32 166.95 153.75
16 de mai. de 2022 155.97 -10.48 -6.3% 166.45 170.21 151.1
9 de mai. de 2022 168.15 0.74 0.44% 167.41 172.63 159.62
2 de mai. de 2022 170.03 2.37 1.41% 167.65 177.94 165.95
25 de abr. de 2022 167 -32.13 -16.14% 199.12 202.53 165.93
18 de abr. de 2022 200.06 2.89 1.46% 197.17 207.29 195.45
11 de abr. de 2022 199.03 -8.51 -4.11% 207.54 209.35 198.75
4 de abr. de 2022 209.67 1.72 0.83% 207.94 214.78 207.15
28 de mar. de 2022 208.98 0.38 0.18% 208.59 217.03 205.71
21 de mar. de 2022 209.95 6.59 3.24% 203.35 210.38 202.67
14 de mar. de 2022 204.13 9.06 4.64% 195.07 205.6 188.22
7 de mar. de 2022 194.37 -6.25 -3.12% 200.61 201.44 192.13
28 de fev. de 2022 201.86 3.56 1.79% 198.3 203.69 195.24
21 de fev. de 2022 202.3 2.12 1.05% 200.18 202.62 188.31
14 de fev. de 2022 201.51 4.57 2.32% 196.93 204.71 192.21
7 de fev. de 2022 195.73 -6.61 -3.27% 202.33 206.48 194.45
31 de jan. de 2022 202.9 4.36 2.19% 198.54 211.46 198.54
24 de jan. de 2022 199.51 -17.24 -7.95% 216.74 227.14 188.5
17 de jan. de 2022 221.1 -9.94 -4.3% 231.03 233.83 219.7
10 de jan. de 2022 236.21 2.18 0.93% 234.03 245.39 231.6
3 de jan. de 2022 231.9 -10.8 -4.45% 242.7 244.86 228.7
27 de dez. de 2021 244.66 9.81 4.17% 234.85 248.86 234.73
20 de dez. de 2021 234.53 5.77 2.52% 228.76 235.98 228.17
13 de dez. de 2021 233.07 4.34 1.89% 228.73 238.67 224.62
6 de dez. de 2021 229.42 4.04 1.79% 225.37 233.52 222.44
29 de nov. de 2021 223.76 -4.91 -2.15% 228.66 232.18 221.44
22 de nov. de 2021 226.02 -3.8 -1.66% 229.82 235.36 224.3
15 de nov. de 2021 231.84 4.47 1.97% 227.36 238.99 227.35
8 de nov. de 2021 229.34 7.36 3.31% 221.98 230.86 220.09
1 de nov. de 2021 221.84 11.47 5.45% 210.37 225.24 209.64
25 de out. de 2021 210.94 6.05 2.95% 204.89 224.88 202.84
18 de out. de 2021 208.15 6.24 3.09% 201.91 211.31 199.96
11 de out. de 2021 204.24 4.87 2.44% 199.36 205.68 196.29
4 de out. de 2021 200.71 2.14 1.07% 198.57 203.5 193.24
27 de set. de 2021 201.07 -1.18 -0.58% 202.24 205.12 194.74
20 de set. de 2021 204.05 3.05 1.51% 201 204.87 196.9
13 de set. de 2021 204.53 1.91 0.94% 202.61 210.07 199.6
6 de set. de 2021 203.01 0.28 0.13% 202.73 205.13 200.27
30 de ago. de 2021 203.48 -1.74 -0.85% 205.21 208.11 198.08
23 de ago. de 2021 205.42 5.25 2.62% 200.16 208.28 200.16
16 de ago. de 2021 199.76 -2.44 -1.21% 202.2 204.37 195.75
9 de ago. de 2021 204.18 -7.01 -3.32% 211.19 212.41 203.36
2 de ago. de 2021 211.44 7.25 3.55% 204.18 215.31 203.7
26 de jul. de 2021 206.44 15.24 7.97% 191.2 211.62 190.44
19 de jul. de 2021 192.29 9.5 5.19% 182.79 193.18 181.38
12 de jul. de 2021 185.77 -4.46 -2.35% 190.23 192.15 184.13
5 de jul. de 2021 190.88 5.18 2.79% 185.69 191.1 183.01
28 de jun. de 2021 187.89 -1.33 -0.7% 189.21 192.05 185.67
21 de jun. de 2021 189.78 5.94 3.23% 183.83 190.18 182.48
14 de jun. de 2021 183.5 -8.07 -4.21% 191.56 192.18 182.78
7 de jun. de 2021 192.62 9.23 5.03% 183.39 196.56 182.78
31 de mai. de 2021 188.64 9.62 5.37% 179.01 189.59 176.46
24 de mai. de 2021 185.37 -0.14 -0.08% 185.51 188.39 182.83
17 de mai. de 2021 183.83 4.59 2.56% 179.24 187.26 176.83
10 de mai. de 2021 181.31 -1.81 -0.99% 183.11 184.53 173.73
3 de mai. de 2021 184.25 0.18 0.09% 184.07 187.38 178.01
26 de abr. de 2021 186.65 -21.35 -10.27% 207.99 212.63 183.79
19 de abr. de 2021 209.73 0.25 0.12% 209.47 211.04 204.67

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

2.11

Spread (%)

0.6821 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

308.12

Fechamento anterior

309.88

Alta/baixa em 52 semanas

158.23 - 310.67

Capitalização de mercado

17898129408

Ações em circulação

57652300

Data dos rendimentos (Próxima)

2007-08-21

Rendim Divid

Data Ex-Dividendos

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

10.05

Saiba mais sobre este instrumento

F5 Networks F5 Networks Inc
F5, Inc. provides multicloud application security and delivery solutions in the United States, Europe, the Middle East, Africa, and the Asia Pacific region. The company's distributed cloud services enable its customers to deploy, secure, and operate applications in any architecture, from on-premises to the public cloud. It offers unified, security, networking, and application management solutions, such as web app and API protection; multi-cloud networking; application delivery and deployment; domain name system; content delivery network; and application deployment and orchestration. The company also provides application security and delivery products, including NGINX Plus; NGINX Management Suite; NGINX Ingress Controller; NGINX App Protect; BIG-IP Packaged Software; and BIG-IP Systems. In addition, it provides a range of professional services, including maintenance, consulting, training, and other technical support services. F5, Inc. sells its products to large enterprise businesses, public sector institutions, governments, and service providers through distributors, value-added resellers, managed service providers, systems integrators, and other indirect channel partners. It has partnerships with public cloud providers, such as Amazon Web Services, Microsoft Azure, and Google Cloud Platform. The company was formerly known as F5 Networks, Inc. and changed its name to F5, Inc. in November 2021. F5, Inc. was incorporated in 1996 and is headquartered in Seattle, Washington.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat