Akamai Technologies Inc (AKAM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
956.675 |
0,35%
|
78,97
|
78,50
|
81,18
|
80,68
|
| 22/07/2025 |
812.949 |
2,15%
|
79,13
|
77,67
|
80,54
|
80,40
|
| 21/07/2025 |
896.547 |
0,03%
|
78,69
|
78,64
|
79,91
|
78,71
|
| 18/07/2025 |
1.233.354 |
0,98%
|
77,35
|
76,66
|
78,81
|
78,69
|
| 17/07/2025 |
944.585 |
1,16%
|
77,07
|
75,75
|
78,03
|
77,93
|
| 16/07/2025 |
768.605 |
0,31%
|
77,74
|
75,75
|
77,94
|
77,04
|
| 15/07/2025 |
750.315 |
-0,79%
|
77,35
|
76,72
|
78,2799
|
76,80
|
| 14/07/2025 |
972.613 |
0,04%
|
77,40
|
76,88
|
78,04
|
77,41
|
| 11/07/2025 |
941.082 |
-2,59%
|
80,59
|
77,36
|
80,61
|
77,38
|
| 10/07/2025 |
891.021 |
-1,48%
|
80,89
|
79,23
|
81,02
|
79,44
|
| 09/07/2025 |
728.007 |
-0,01%
|
79,61
|
79,189
|
81,45
|
80,63
|
| 08/07/2025 |
1.242.464 |
2,00%
|
78,93
|
78,585
|
81,4599
|
80,64
|
| 07/07/2025 |
1.176.232 |
-0,53%
|
78,5843
|
78,5843
|
79,825
|
79,06
|
| 04/07/2025 |
881.970 |
-1,70%
|
80,33
|
78,11
|
80,54
|
79,48
|
| 03/07/2025 |
881.969 |
0,68%
|
79,56
|
78,11
|
80,56
|
79,48
|
| 02/07/2025 |
816.588 |
-0,19%
|
79,70
|
78,8142
|
80,92
|
79,46
|
| 01/07/2025 |
1.040.292 |
-0,19%
|
80,00
|
79,19
|
80,92
|
79,61
|
| 30/06/2025 |
1.546.667 |
0,20%
|
79,98
|
79,19
|
80,28
|
79,76
|
| 27/06/2025 |
1.593.407 |
-0,01%
|
80,00
|
78,77
|
80,27
|
79,60
|
| 26/06/2025 |
1.898.790 |
0,09%
|
80,03
|
79,09
|
80,54
|
79,60
|
| 25/06/2025 |
1.254.689 |
-0,66%
|
79,88
|
78,72
|
80,38
|
79,53
|
| 24/06/2025 |
2.647.901 |
0,98%
|
78,05
|
77,20
|
80,29
|
80,06
|
| 23/06/2025 |
2.242.089 |
1,15%
|
77,99
|
77,20
|
79,38
|
79,28
|
| 20/06/2025 |
3.253.829 |
-0,41%
|
79,40
|
77,62
|
79,40
|
78,38
|
| 18/06/2025 |
2.156.090 |
0,03%
|
79,52
|
77,96
|
79,72
|
78,70
|
| 17/06/2025 |
2.483.020 |
-1,74%
|
77,65
|
77,175
|
80,03
|
78,68
|
| 16/06/2025 |
2.804.092 |
3,84%
|
77,38
|
77,175
|
80,03
|
79,99
|
| 13/06/2025 |
1.499.639 |
-1,89%
|
77,97
|
76,86
|
79,57
|
77,03
|
| 12/06/2025 |
1.780.358 |
0,41%
|
78,50
|
77,88
|
79,66
|
78,51
|
| 11/06/2025 |
2.873.660 |
-0,10%
|
78,22
|
77,925
|
79,66
|
78,19
|
| 10/06/2025 |
1.042.183 |
0,24%
|
77,51
|
77,28
|
78,85
|
78,27
|
| 09/06/2025 |
1.670.605 |
1,36%
|
77,4999
|
77,28
|
78,70
|
78,08
|
| 06/06/2025 |
1.286.119 |
1,17%
|
76,90
|
75,81
|
77,14
|
77,03
|
| 05/06/2025 |
2.009.190 |
-0,60%
|
77,03
|
75,81
|
77,85
|
76,14
|
| 04/06/2025 |
1.106.314 |
-0,64%
|
75,91
|
75,17
|
77,85
|
76,60
|
| 03/06/2025 |
1.637.978 |
1,21%
|
75,56
|
74,70
|
77,10
|
77,09
|
| 02/06/2025 |
974.636 |
0,32%
|
75,93
|
74,70
|
76,3499
|
76,17
|
| 30/05/2025 |
1.018.849 |
-0,15%
|
76,86
|
74,77
|
77,00
|
75,93
|
| 29/05/2025 |
1.516.134 |
-0,43%
|
77,75
|
75,50
|
77,75
|
76,09
|
| 28/05/2025 |
944.026 |
-1,89%
|
77,00
|
76,01
|
78,04
|
76,42
|
| 27/05/2025 |
1.547.637 |
2,70%
|
77,00
|
76,01
|
78,04
|
77,89
|
| 23/05/2025 |
1.559.011 |
-1,61%
|
76,38
|
75,7501
|
78,06
|
75,84
|
| 22/05/2025 |
2.704.784 |
0,86%
|
76,53
|
76,00
|
78,01
|
77,08
|
| 21/05/2025 |
1.379.115 |
-1,38%
|
77,72
|
76,2004
|
78,90
|
76,42
|
| 20/05/2025 |
2.154.455 |
-0,49%
|
76,80
|
76,41
|
78,90
|
77,49
|
| 19/05/2025 |
2.409.214 |
-0,21%
|
77,50
|
76,41
|
78,20
|
77,87
|
| 16/05/2025 |
2.815.836 |
1,99%
|
77,39
|
74,85
|
78,05
|
78,03
|
| 15/05/2025 |
15.020.027 |
-1,29%
|
77,74
|
74,85
|
79,11
|
76,51
|
| 14/05/2025 |
2.757.105 |
-1,81%
|
79,30
|
77,251
|
79,50
|
77,51
|
| 13/05/2025 |
1.616.666 |
0,19%
|
79,04
|
77,62
|
79,70
|
78,94
|
| 12/05/2025 |
2.569.462 |
3,33%
|
78,58
|
77,62
|
79,70
|
78,79
|
| 09/05/2025 |
4.097.295 |
-10,76%
|
83,70
|
76,20
|
86,15
|
76,25
|
| 08/05/2025 |
2.000.374 |
3,11%
|
82,84
|
82,1706
|
86,15
|
85,44
|
| 07/05/2025 |
1.800.510 |
-0,01%
|
82,54
|
82,15
|
83,56
|
82,86
|
| 06/05/2025 |
1.009.412 |
-0,28%
|
82,17
|
79,47
|
84,0455
|
82,87
|
| 05/05/2025 |
1.286.016 |
0,68%
|
81,51
|
81,51
|
84,0455
|
83,10
|
| 02/05/2025 |
1.023.128 |
1,76%
|
81,30
|
80,56
|
83,025
|
82,54
|
| 01/05/2025 |
905.973 |
0,66%
|
79,61
|
78,955
|
81,93
|
81,11
|
| 30/04/2025 |
810.902 |
-0,49%
|
80,06
|
78,00
|
81,465
|
80,58
|
| 29/04/2025 |
1.035.248 |
1,00%
|
79,85
|
79,3201
|
81,50
|
80,98
|
| 28/04/2025 |
1.019.499 |
0,49%
|
79,40
|
79,3201
|
81,04
|
80,18
|
| 25/04/2025 |
1.080.643 |
0,75%
|
75,87
|
75,55
|
80,38
|
79,79
|
| 24/04/2025 |
1.466.964 |
4,39%
|
75,89
|
75,02
|
79,47
|
79,20
|
| 23/04/2025 |
1.176.032 |
2,99%
|
72,87
|
72,3856
|
76,995
|
75,87
|
| 22/04/2025 |
1.113.132 |
2,43%
|
72,77
|
71,28
|
74,02
|
73,67
|
| 21/04/2025 |
881.121 |
-1,97%
|
71,50
|
71,28
|
73,45
|
71,92
|
| 17/04/2025 |
1.260.439 |
-0,47%
|
73,84
|
73,20
|
75,575
|
73,46
|
| 16/04/2025 |
1.119.004 |
-0,94%
|
74,17
|
73,25
|
75,575
|
73,81
|
| 15/04/2025 |
739.660 |
0,49%
|
74,17
|
73,85
|
74,835
|
74,51
|
| 14/04/2025 |
955.887 |
0,14%
|
72,72
|
73,39
|
75,15
|
74,15
|
| 11/04/2025 |
1.133.770 |
2,05%
|
72,72
|
71,81
|
74,445
|
74,05
|
| 10/04/2025 |
1.547.807 |
-4,96%
|
74,32
|
70,75
|
74,90
|
72,56
|
| 09/04/2025 |
2.441.761 |
11,88%
|
67,60
|
67,60
|
76,80
|
76,35
|
| 08/04/2025 |
2.034.251 |
-3,91%
|
73,77
|
67,64
|
73,825
|
68,21
|
| 07/04/2025 |
2.523.211 |
-3,75%
|
72,64
|
69,50
|
74,7999
|
70,93
|
| 04/04/2025 |
1.930.725 |
-6,46%
|
77,05
|
73,415
|
77,05
|
73,69
|
| 03/04/2025 |
953.572 |
-3,49%
|
79,51
|
78,57
|
80,88
|
78,78
|
| 02/04/2025 |
712.155 |
1,28%
|
79,48
|
79,30
|
81,99
|
81,63
|
| 01/04/2025 |
1.238.799 |
0,12%
|
80,22
|
79,335
|
81,00
|
80,60
|
| 31/03/2025 |
1.319.832 |
0,56%
|
80,95
|
78,36
|
80,96
|
80,50
|
| 28/03/2025 |
1.270.654 |
-1,85%
|
80,95
|
79,34
|
81,20
|
80,05
|
| 27/03/2025 |
692.936 |
0,11%
|
81,13
|
80,28
|
82,00
|
81,56
|
| 26/03/2025 |
1.005.265 |
-0,46%
|
81,90
|
80,79
|
82,22
|
81,47
|
| 25/03/2025 |
1.338.137 |
-1,11%
|
82,35
|
81,58
|
83,28
|
81,85
|
| 24/03/2025 |
1.482.571 |
2,14%
|
82,35
|
81,735
|
83,02
|
82,77
|
| 21/03/2025 |
935.897 |
-0,63%
|
80,87
|
80,26
|
81,30
|
81,04
|
| 20/03/2025 |
1.612.450 |
-1,04%
|
81,72
|
81,36
|
82,58
|
81,55
|
| 19/03/2025 |
1.386.268 |
0,43%
|
83,37
|
81,46
|
83,069
|
82,41
|
| 18/03/2025 |
910.496 |
-0,92%
|
83,37
|
81,71
|
83,38
|
82,06
|
| 17/03/2025 |
1.698.238 |
2,55%
|
80,38
|
80,38
|
83,69
|
82,79
|
| 14/03/2025 |
1.272.746 |
2,63%
|
79,75
|
79,49
|
81,51
|
80,73
|
| 13/03/2025 |
1.752.733 |
-1,26%
|
79,38
|
78,60
|
80,53
|
78,66
|
| 12/03/2025 |
3.758.066 |
-1,23%
|
81,55
|
79,32
|
81,71
|
79,66
|
| 11/03/2025 |
3.230.851 |
-4,16%
|
83,95
|
80,60
|
84,16
|
80,65
|
| 10/03/2025 |
2.291.629 |
-3,94%
|
86,48
|
83,81
|
87,375
|
84,15
|
| 07/03/2025 |
2.960.516 |
5,69%
|
82,34
|
82,13
|
87,93
|
87,52
|
| 06/03/2025 |
1.769.100 |
-0,01%
|
81,86
|
81,7325
|
83,42
|
82,81
|
| 05/03/2025 |
1.721.620 |
0,78%
|
81,73
|
81,13
|
82,975
|
82,82
|
| 04/03/2025 |
2.187.739 |
1,46%
|
80,55
|
79,90
|
82,73
|
82,18
|
| 03/03/2025 |
2.831.075 |
0,40%
|
81,29
|
80,53
|
83,075
|
81,00
|
