Akamai Technologies Inc (AKAM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
1.208.165 |
0,50%
|
85,1077
|
85,1077
|
86,88
|
85,88
|
| 11/12/2025 |
1.296.312 |
-1,16%
|
85,95
|
85,15
|
87,27
|
85,45
|
| 10/12/2025 |
1.407.614 |
0,92%
|
85,66
|
85,23
|
86,80
|
86,45
|
| 09/12/2025 |
1.465.299 |
0,40%
|
85,25
|
84,00
|
86,7445
|
85,66
|
| 08/12/2025 |
1.501.223 |
2,19%
|
83,49
|
83,48
|
85,70
|
85,32
|
| 05/12/2025 |
2.318.287 |
-3,59%
|
86,71
|
82,72
|
87,00
|
83,49
|
| 04/12/2025 |
1.802.776 |
-1,56%
|
87,99
|
86,295
|
88,12
|
86,60
|
| 03/12/2025 |
1.899.069 |
1,31%
|
87,7999
|
86,63
|
88,465
|
87,97
|
| 02/12/2025 |
2.204.023 |
-1,00%
|
88,40
|
86,061
|
88,66
|
86,83
|
| 01/12/2025 |
1.965.433 |
-2,00%
|
89,96
|
87,55
|
89,96
|
87,71
|
| 28/11/2025 |
1.207.601 |
0,08%
|
89,857
|
89,29
|
89,96
|
89,52
|
| 26/11/2025 |
2.509.075 |
-1,39%
|
90,71
|
89,44
|
90,76
|
89,45
|
| 25/11/2025 |
2.759.232 |
2,68%
|
89,14
|
87,33
|
91,005
|
90,71
|
| 24/11/2025 |
4.618.419 |
-0,75%
|
89,00
|
87,38
|
89,95
|
88,34
|
| 21/11/2025 |
2.243.810 |
1,87%
|
87,94
|
87,25
|
90,24
|
89,01
|
| 20/11/2025 |
2.276.470 |
0,99%
|
87,75
|
86,75
|
89,14
|
87,38
|
| 19/11/2025 |
3.356.302 |
-1,39%
|
87,51
|
86,1978
|
88,145
|
86,52
|
| 18/11/2025 |
2.131.888 |
0,17%
|
87,30
|
86,00
|
88,7599
|
87,74
|
| 17/11/2025 |
2.479.109 |
0,52%
|
87,25
|
86,86
|
88,88
|
87,62
|
| 14/11/2025 |
3.164.705 |
-1,69%
|
88,00
|
87,00
|
88,75
|
87,17
|
| 13/11/2025 |
2.191.705 |
-1,59%
|
89,52
|
88,26
|
91,8545
|
88,67
|
| 12/11/2025 |
2.958.178 |
-0,56%
|
90,61
|
89,38
|
91,76
|
90,10
|
| 11/11/2025 |
4.334.640 |
4,01%
|
86,60
|
86,31
|
92,00
|
90,61
|
| 10/11/2025 |
4.437.371 |
4,04%
|
84,75
|
83,00
|
88,465
|
87,12
|
| 07/11/2025 |
6.195.007 |
14,72%
|
77,00
|
76,76
|
86,23
|
83,74
|
| 06/11/2025 |
2.031.615 |
-0,07%
|
73,41
|
71,93
|
74,63
|
73,00
|
| 05/11/2025 |
2.123.516 |
1,46%
|
71,86
|
71,67
|
73,55
|
72,98
|
| 04/11/2025 |
1.519.531 |
-3,38%
|
74,10
|
70,82
|
74,26
|
71,97
|
| 03/11/2025 |
995.032 |
-0,76%
|
75,10
|
73,805
|
75,49
|
74,53
|
| 31/10/2025 |
949.577 |
1,58%
|
74,18
|
73,68
|
75,49
|
75,10
|
| 30/10/2025 |
987.569 |
1,26%
|
73,25
|
72,76
|
75,21
|
73,93
|
| 29/10/2025 |
1.256.333 |
-3,62%
|
75,60
|
72,935
|
76,05
|
73,01
|
| 28/10/2025 |
1.636.655 |
0,34%
|
75,54
|
74,91
|
76,16
|
75,75
|
| 27/10/2025 |
995.290 |
0,59%
|
75,97
|
75,30
|
76,07
|
75,49
|
| 24/10/2025 |
1.247.359 |
0,59%
|
75,4354
|
74,90
|
75,82
|
75,05
|
| 23/10/2025 |
814.996 |
-0,13%
|
74,81
|
74,21
|
75,99
|
74,61
|
| 22/10/2025 |
1.118.713 |
-1,87%
|
76,13
|
74,30
|
76,40
|
74,71
|
| 21/10/2025 |
1.214.050 |
2,53%
|
74,25
|
74,0547
|
76,44
|
76,13
|
| 20/10/2025 |
1.038.190 |
1,91%
|
74,3958
|
72,8701
|
74,3958
|
74,25
|
| 17/10/2025 |
1.435.335 |
-0,14%
|
72,25
|
72,25
|
73,415
|
72,86
|
| 16/10/2025 |
959.330 |
-0,94%
|
74,13
|
72,39
|
74,69
|
72,96
|
| 15/10/2025 |
750.240 |
-0,54%
|
74,25
|
73,149
|
74,91
|
73,67
|
| 14/10/2025 |
843.843 |
0,45%
|
73,80
|
72,49
|
74,36
|
74,09
|
| 13/10/2025 |
1.547.337 |
0,77%
|
73,68
|
73,23
|
74,52
|
73,80
|
| 10/10/2025 |
1.001.788 |
-3,03%
|
75,87
|
73,15
|
76,28
|
73,24
|
| 09/10/2025 |
1.106.073 |
-1,59%
|
77,00
|
75,21
|
77,3499
|
75,50
|
| 08/10/2025 |
543.333 |
0,14%
|
75,3252
|
75,3252
|
77,99
|
76,72
|
| 07/10/2025 |
978.224 |
-2,35%
|
78,49
|
76,41
|
78,92
|
76,60
|
| 06/10/2025 |
1.051.926 |
1,14%
|
77,92
|
77,07
|
78,56
|
78,44
|
| 03/10/2025 |
1.091.027 |
-0,58%
|
78,01
|
77,44
|
79,00
|
77,56
|
| 02/10/2025 |
1.282.239 |
2,86%
|
76,00
|
75,71
|
78,16
|
78,01
|
| 01/10/2025 |
850.726 |
0,12%
|
75,76
|
74,56
|
76,12
|
75,84
|
| 30/09/2025 |
798.731 |
-0,60%
|
76,23
|
74,73
|
76,38
|
75,76
|
| 29/09/2025 |
569.365 |
0,22%
|
76,06
|
75,77
|
76,83
|
76,23
|
| 26/09/2025 |
925.284 |
0,87%
|
75,38
|
75,195
|
76,8936
|
76,05
|
| 25/09/2025 |
748.748 |
-1,07%
|
75,08
|
74,93
|
75,99
|
75,38
|
| 24/09/2025 |
869.394 |
1,30%
|
75,27
|
74,95
|
76,28
|
76,23
|
| 23/09/2025 |
1.313.516 |
-1,84%
|
76,75
|
75,06
|
76,75
|
75,27
|
| 22/09/2025 |
697.236 |
0,55%
|
77,0003
|
76,01
|
77,10
|
76,68
|
| 19/09/2025 |
1.027.609 |
-1,19%
|
77,86
|
76,02
|
77,8791
|
76,28
|
| 18/09/2025 |
868.142 |
1,66%
|
76,81
|
76,00
|
77,30
|
77,09
|
| 17/09/2025 |
1.026.222 |
-0,77%
|
76,05
|
74,89
|
77,2189
|
75,84
|
| 16/09/2025 |
698.135 |
-0,11%
|
76,90
|
75,675
|
76,90
|
76,38
|
| 15/09/2025 |
920.009 |
-0,55%
|
76,94
|
75,59
|
77,15
|
76,46
|
| 12/09/2025 |
971.484 |
-2,97%
|
79,20
|
76,645
|
79,20
|
76,84
|
| 11/09/2025 |
1.031.978 |
3,24%
|
77,99
|
76,72
|
79,41
|
79,20
|
| 10/09/2025 |
1.107.993 |
-1,81%
|
78,15
|
76,51
|
79,155
|
76,75
|
| 09/09/2025 |
646.614 |
-0,88%
|
78,6301
|
77,86
|
78,8852
|
78,16
|
| 08/09/2025 |
1.355.389 |
0,41%
|
79,08
|
77,505
|
79,43
|
78,88
|
| 05/09/2025 |
1.449.485 |
1,78%
|
78,00
|
77,2964
|
79,21
|
78,56
|
| 04/09/2025 |
2.270.096 |
-0,48%
|
77,66
|
76,095
|
77,66
|
77,19
|
| 03/09/2025 |
1.048.122 |
0,75%
|
77,68
|
76,42
|
77,795
|
77,56
|
| 02/09/2025 |
1.303.288 |
-2,72%
|
78,40
|
76,32
|
78,75
|
76,98
|
| 29/08/2025 |
935.308 |
0,94%
|
78,19
|
78,18
|
79,275
|
79,13
|
| 28/08/2025 |
716.288 |
0,17%
|
78,50
|
77,71
|
78,71
|
78,39
|
| 27/08/2025 |
852.023 |
1,73%
|
76,94
|
76,94
|
78,38
|
78,27
|
| 26/08/2025 |
798.337 |
0,55%
|
76,41
|
76,245
|
77,18
|
76,94
|
| 25/08/2025 |
1.049.554 |
-1,50%
|
77,62
|
76,185
|
77,62
|
76,52
|
| 22/08/2025 |
1.062.222 |
1,69%
|
76,3503
|
75,95
|
78,53
|
77,64
|
| 21/08/2025 |
1.218.976 |
0,34%
|
76,65
|
74,86
|
76,65
|
76,32
|
| 20/08/2025 |
817.763 |
-0,59%
|
75,01
|
75,01
|
76,63
|
76,06
|
| 19/08/2025 |
1.108.835 |
1,63%
|
75,28
|
75,00
|
76,65
|
76,49
|
| 18/08/2025 |
1.315.017 |
1,16%
|
74,46
|
74,00
|
75,29
|
75,28
|
| 15/08/2025 |
1.463.363 |
0,20%
|
74,83
|
74,10
|
75,08
|
74,42
|
| 14/08/2025 |
1.295.532 |
-1,55%
|
74,99
|
74,02
|
74,99
|
74,27
|
| 13/08/2025 |
2.604.570 |
4,82%
|
72,50
|
72,02
|
75,55
|
75,44
|
| 12/08/2025 |
2.244.830 |
1,93%
|
71,00
|
70,42
|
72,00
|
71,97
|
| 11/08/2025 |
1.970.937 |
0,12%
|
70,803
|
70,425
|
72,98
|
70,61
|
| 08/08/2025 |
4.111.716 |
-5,66%
|
74,76
|
69,785
|
76,74
|
70,53
|
| 07/08/2025 |
2.787.254 |
0,38%
|
74,91
|
72,75
|
75,73
|
74,76
|
| 06/08/2025 |
1.556.611 |
1,13%
|
74,18
|
73,44
|
74,715
|
74,48
|
| 05/08/2025 |
1.166.988 |
-2,45%
|
74,25
|
73,45
|
75,23
|
73,65
|
| 04/08/2025 |
987.622 |
1,48%
|
75,30
|
74,50
|
75,85
|
75,50
|
| 01/08/2025 |
1.788.731 |
-2,50%
|
75,75
|
73,76
|
76,50
|
74,38
|
| 31/07/2025 |
1.284.195 |
-2,24%
|
78,06
|
76,295
|
78,64
|
76,31
|
| 30/07/2025 |
1.404.909 |
-1,81%
|
79,72
|
77,81
|
79,75
|
78,06
|
| 29/07/2025 |
959.294 |
-0,28%
|
80,82
|
78,94
|
80,935
|
79,49
|
| 28/07/2025 |
912.946 |
-1,29%
|
80,7042
|
79,44
|
81,00
|
79,71
|
| 25/07/2025 |
823.606 |
0,05%
|
80,24
|
80,09
|
81,30
|
80,75
|
| 24/07/2025 |
798.006 |
0,04%
|
80,77
|
80,035
|
81,30
|
80,71
|
