Akamai Technologies Inc (AKAM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/05/2026 |
14.589.597 |
26,49%
|
144,58
|
132,85
|
149,76
|
147,71
|
| 07/05/2026 |
5.656.615 |
-4,37%
|
115,00
|
111,69
|
117,48
|
116,69
|
| 06/05/2026 |
3.574.491 |
3,43%
|
119,00
|
115,50
|
122,24
|
121,99
|
| 05/05/2026 |
5.990.821 |
11,50%
|
108,99
|
107,265
|
118,155
|
117,94
|
| 04/05/2026 |
2.054.464 |
1,85%
|
103,62
|
103,56
|
107,66
|
105,78
|
| 01/05/2026 |
2.131.459 |
0,86%
|
103,38
|
101,68
|
104,88
|
103,87
|
| 30/04/2026 |
3.198.870 |
3,40%
|
98,5525
|
98,46
|
103,195
|
102,98
|
| 29/04/2026 |
2.419.832 |
4,45%
|
95,10
|
94,50
|
100,495
|
99,80
|
| 28/04/2026 |
2.014.542 |
-0,52%
|
96,95
|
94,75
|
97,50
|
95,43
|
| 27/04/2026 |
209.805 |
-1,55%
|
95,30
|
93,53
|
95,93
|
95,93
|
| 24/04/2026 |
2.582.411 |
-0,97%
|
96,29
|
94,67
|
97,49
|
95,25
|
| 23/04/2026 |
2.070.167 |
-0,96%
|
94,10
|
93,51
|
96,69
|
96,18
|
| 22/04/2026 |
1.830.552 |
-0,99%
|
99,3703
|
96,56
|
99,46
|
97,11
|
| 21/04/2026 |
2.023.972 |
0,64%
|
97,62
|
95,78
|
99,44
|
98,08
|
| 20/04/2026 |
1.867.450 |
1,80%
|
95,51
|
95,51
|
98,515
|
97,62
|
| 17/04/2026 |
2.370.817 |
-0,95%
|
98,2844
|
94,975
|
98,635
|
95,89
|
| 16/04/2026 |
4.721.878 |
7,18%
|
91,14
|
91,14
|
97,825
|
96,81
|
| 15/04/2026 |
3.242.961 |
1,66%
|
89,30
|
89,05
|
92,8848
|
90,38
|
| 14/04/2026 |
6.272.894 |
-6,43%
|
95,40
|
88,50
|
96,20
|
88,84
|
| 13/04/2026 |
4.091.332 |
3,93%
|
92,08
|
91,66
|
97,84
|
94,94
|
| 10/04/2026 |
10.158.136 |
-16,66%
|
109,70
|
90,56
|
110,48
|
91,35
|
| 09/04/2026 |
3.568.304 |
-5,48%
|
115,0967
|
106,88
|
115,25
|
109,61
|
| 08/04/2026 |
3.977.425 |
1,85%
|
116,8082
|
113,20
|
116,97
|
116,00
|
| 07/04/2026 |
2.534.993 |
-0,62%
|
113,00
|
112,57
|
116,26
|
113,89
|
| 06/04/2026 |
3.145.155 |
-2,88%
|
117,60
|
112,91
|
118,17
|
114,60
|
| 02/04/2026 |
2.933.842 |
1,94%
|
112,12
|
112,08
|
118,02
|
118,00
|
| 01/04/2026 |
2.238.295 |
0,78%
|
116,00
|
114,85
|
117,6375
|
115,75
|
| 31/03/2026 |
2.340.307 |
4,21%
|
110,94
|
110,15
|
116,38
|
114,85
|
| 30/03/2026 |
2.826.180 |
-3,74%
|
115,47
|
108,69
|
116,22
|
110,22
|
| 27/03/2026 |
2.858.414 |
-2,37%
|
115,74
|
111,91
|
116,05
|
114,50
|
| 26/03/2026 |
3.338.404 |
-1,52%
|
116,63
|
116,085
|
121,12
|
117,25
|
| 25/03/2026 |
5.075.530 |
4,06%
|
116,13
|
115,84
|
120,59
|
119,15
|
| 24/03/2026 |
2.725.636 |
0,06%
|
114,35
|
112,305
|
115,605
|
114,50
|
| 23/03/2026 |
3.140.978 |
3,11%
|
112,00
|
109,50
|
115,19
|
114,43
|
| 20/03/2026 |
3.873.506 |
-0,23%
|
110,05
|
108,84
|
111,85
|
110,48
|
| 19/03/2026 |
3.077.265 |
1,05%
|
107,99
|
106,07
|
110,45
|
110,00
|
| 18/03/2026 |
3.342.800 |
2,83%
|
104,8783
|
104,8783
|
112,805
|
108,86
|
| 17/03/2026 |
2.702.948 |
0,38%
|
107,25
|
103,60
|
107,29
|
105,84
|
| 16/03/2026 |
3.621.564 |
-2,07%
|
108,44
|
104,55
|
108,80
|
105,44
|
| 13/03/2026 |
2.608.255 |
2,09%
|
105,6421
|
104,98
|
109,56
|
107,67
|
| 12/03/2026 |
2.604.709 |
-0,94%
|
105,18
|
103,95
|
108,45
|
105,47
|
| 11/03/2026 |
3.505.980 |
1,89%
|
104,40
|
103,345
|
108,40
|
106,47
|
| 10/03/2026 |
2.934.802 |
2,32%
|
101,40
|
100,4101
|
106,08
|
104,50
|
| 09/03/2026 |
1.794.063 |
2,18%
|
99,42
|
98,35
|
103,0612
|
102,11
|
| 06/03/2026 |
1.746.113 |
-1,06%
|
99,60
|
96,98
|
100,79
|
99,89
|
| 05/03/2026 |
1.682.355 |
-1,94%
|
101,37
|
100,12
|
104,53
|
101,00
|
| 04/03/2026 |
2.044.295 |
0,88%
|
102,08
|
100,5363
|
103,1005
|
102,98
|
| 03/03/2026 |
4.247.646 |
4,55%
|
95,80
|
95,3742
|
103,72
|
102,08
|
| 02/03/2026 |
2.977.581 |
-0,78%
|
98,39
|
96,575
|
98,86
|
97,64
|
| 27/02/2026 |
2.407.075 |
-1,52%
|
98,1831
|
96,9196
|
99,51
|
98,39
|
| 26/02/2026 |
2.242.316 |
-0,14%
|
100,60
|
98,53
|
100,64
|
99,90
|
| 25/02/2026 |
2.400.898 |
-0,09%
|
101,00
|
97,8296
|
101,28
|
100,04
|
| 24/02/2026 |
3.854.808 |
1,39%
|
98,46
|
97,075
|
103,90
|
100,13
|
| 23/02/2026 |
5.012.001 |
4,87%
|
94,17
|
92,77
|
99,69
|
98,755
|
| 20/02/2026 |
11.494.118 |
-14,16%
|
100,27
|
93,53
|
102,00
|
94,17
|
| 19/02/2026 |
3.936.628 |
-5,60%
|
108,48
|
103,19
|
109,7647
|
109,59
|
| 18/02/2026 |
2.528.028 |
0,82%
|
109,00
|
106,16
|
110,44
|
109,31
|
| 17/02/2026 |
3.117.918 |
-2,99%
|
110,00
|
106,7501
|
111,76
|
108,42
|
| 13/02/2026 |
5.326.822 |
6,84%
|
104,35
|
102,8666
|
113,50
|
111,76
|
| 12/02/2026 |
7.734.125 |
10,35%
|
100,47
|
98,75
|
106,80
|
104,61
|
| 11/02/2026 |
1.807.123 |
0,51%
|
99,00
|
94,5085
|
99,16
|
94,80
|
| 10/02/2026 |
1.602.963 |
-0,34%
|
94,47
|
94,00
|
95,79
|
94,40
|
| 09/02/2026 |
1.360.059 |
-0,61%
|
95,81
|
92,31
|
95,81
|
94,72
|
| 06/02/2026 |
2.032.825 |
3,98%
|
92,57
|
92,565
|
95,3013
|
95,3013
|
| 05/02/2026 |
2.009.113 |
-0,47%
|
91,65
|
91,13
|
93,34
|
91,49
|
| 04/02/2026 |
2.063.625 |
0,14%
|
91,845
|
90,88
|
94,14
|
91,92
|
| 03/02/2026 |
2.133.120 |
-5,01%
|
96,81
|
91,18
|
97,99
|
91,79
|
| 02/02/2026 |
1.415.757 |
-0,54%
|
96,85
|
95,42
|
97,76
|
96,63
|
| 30/01/2026 |
1.827.267 |
-2,21%
|
98,00
|
95,935
|
99,92
|
97,15
|
| 29/01/2026 |
2.564.380 |
-2,69%
|
102,10
|
98,515
|
102,10
|
99,35
|
| 28/01/2026 |
2.304.496 |
-1,12%
|
103,90
|
101,63
|
103,96
|
102,10
|
| 27/01/2026 |
5.769.716 |
4,66%
|
102,4635
|
101,00
|
104,975
|
103,26
|
| 26/01/2026 |
2.675.801 |
3,78%
|
96,19
|
95,96
|
99,19
|
98,66
|
| 23/01/2026 |
2.179.926 |
-2,01%
|
96,2478
|
94,89
|
96,8729
|
95,08
|
| 22/01/2026 |
2.596.645 |
3,53%
|
93,72
|
93,72
|
97,565
|
97,03
|
| 21/01/2026 |
2.075.032 |
4,60%
|
90,2164
|
89,86
|
94,26
|
93,72
|
| 20/01/2026 |
2.034.962 |
-4,16%
|
91,40
|
89,24
|
92,79
|
89,60
|
| 16/01/2026 |
2.939.489 |
2,08%
|
93,6881
|
92,57
|
95,035
|
93,49
|
| 15/01/2026 |
1.956.192 |
0,97%
|
90,67
|
89,75
|
91,72
|
91,53
|
| 14/01/2026 |
1.425.204 |
2,01%
|
88,86
|
88,36
|
91,485
|
90,65
|
| 13/01/2026 |
2.396.272 |
-2,51%
|
91,56
|
88,36
|
91,78
|
88,86
|
| 12/01/2026 |
5.205.195 |
3,58%
|
93,44
|
90,8227
|
94,23
|
91,27
|
| 09/01/2026 |
2.365.352 |
2,81%
|
86,38
|
85,78
|
88,50
|
88,12
|
| 08/01/2026 |
2.381.829 |
-2,80%
|
87,98
|
85,37
|
87,98
|
85,71
|
| 07/01/2026 |
1.746.948 |
-0,63%
|
88,74
|
87,31
|
89,1399
|
88,18
|
| 06/01/2026 |
1.035.073 |
3,29%
|
85,6888
|
85,54
|
88,86
|
88,74
|
| 05/01/2026 |
856.841 |
0,95%
|
85,10
|
85,00
|
87,40
|
85,91
|
| 02/01/2026 |
1.179.782 |
-2,46%
|
87,25
|
84,54
|
88,97
|
85,10
|
| 31/12/2025 |
808.087 |
-0,82%
|
87,57
|
87,205
|
88,20
|
87,25
|
| 30/12/2025 |
996.846 |
-0,31%
|
87,51
|
87,25
|
88,58
|
87,25
|
| 29/12/2025 |
1.112.806 |
-0,20%
|
88,48
|
87,8301
|
88,97
|
88,24
|
| 26/12/2025 |
1.090.839 |
-0,45%
|
88,82
|
88,08
|
88,9534
|
88,42
|
| 24/12/2025 |
662.866 |
-0,46%
|
89,23
|
88,49
|
89,84
|
88,82
|
| 23/12/2025 |
1.294.761 |
-0,98%
|
90,11
|
88,61
|
90,50
|
89,23
|
| 22/12/2025 |
1.294.090 |
1,00%
|
89,22
|
88,77
|
90,76
|
90,11
|
| 19/12/2025 |
1.703.518 |
0,83%
|
88,79
|
88,2771
|
89,75
|
89,22
|
| 18/12/2025 |
1.113.147 |
1,07%
|
87,54
|
87,105
|
88,88
|
88,49
|
| 17/12/2025 |
1.110.385 |
-0,18%
|
87,75
|
87,36
|
89,34
|
87,55
|
| 16/12/2025 |
1.217.055 |
1,40%
|
86,49
|
85,80
|
87,90
|
87,74
|
| 15/12/2025 |
2.274.489 |
0,76%
|
87,89
|
85,31
|
90,04
|
86,53
|
