Akamai Technologies Inc (AKAM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
3.086.044 |
3,61%
|
79,60
|
79,125
|
81,655
|
80,68
|
| 27/02/2025 |
2.155.118 |
-2,15%
|
79,60
|
77,815
|
80,08
|
77,87
|
| 26/02/2025 |
2.254.655 |
1,96%
|
78,05
|
77,64
|
79,94
|
79,58
|
| 25/02/2025 |
2.176.749 |
0,52%
|
77,50
|
76,595
|
78,79
|
78,05
|
| 24/02/2025 |
3.014.557 |
0,79%
|
89,00
|
76,74
|
79,70
|
77,65
|
| 21/02/2025 |
13.704.298 |
-21,73%
|
100,34
|
76,50
|
89,89
|
77,04
|
| 20/02/2025 |
1.974.562 |
-2,22%
|
100,34
|
97,22
|
100,655
|
98,03
|
| 19/02/2025 |
1.637.489 |
0,95%
|
100,01
|
97,44
|
100,30
|
100,26
|
| 18/02/2025 |
1.283.347 |
-0,69%
|
100,01
|
98,52
|
100,28
|
99,32
|
| 17/02/2025 |
629.157 |
0,00%
|
100,20
|
99,72
|
101,62
|
100,01
|
| 14/02/2025 |
768.964 |
0,35%
|
100,58
|
99,905
|
101,62
|
99,99
|
| 13/02/2025 |
1.585.100 |
-1,39%
|
100,58
|
99,03
|
100,58
|
99,66
|
| 12/02/2025 |
944.702 |
-0,32%
|
100,69
|
99,855
|
101,385
|
101,06
|
| 11/02/2025 |
1.327.402 |
-0,71%
|
101,34
|
100,56
|
101,72
|
101,38
|
| 10/02/2025 |
1.918.090 |
2,47%
|
100,37
|
99,96
|
103,74
|
102,10
|
| 07/02/2025 |
1.163.016 |
0,03%
|
99,73
|
98,56
|
100,11
|
99,64
|
| 06/02/2025 |
1.122.663 |
-1,27%
|
99,97
|
99,52
|
101,78
|
99,61
|
| 05/02/2025 |
987.828 |
1,02%
|
99,97
|
99,01
|
101,019
|
100,89
|
| 04/02/2025 |
1.149.257 |
1,91%
|
97,70
|
97,70
|
99,97
|
99,87
|
| 03/02/2025 |
1.236.216 |
-1,90%
|
98,40
|
96,77
|
98,70
|
98,00
|
| 31/01/2025 |
1.155.198 |
-1,56%
|
101,04
|
99,77
|
102,37
|
99,90
|
| 30/01/2025 |
1.439.994 |
1,07%
|
101,04
|
100,56
|
101,87
|
101,48
|
| 29/01/2025 |
1.059.588 |
-0,13%
|
99,95
|
99,58
|
101,00
|
100,41
|
| 28/01/2025 |
1.537.314 |
0,87%
|
99,95
|
98,895
|
100,77
|
100,54
|
| 27/01/2025 |
1.785.391 |
2,02%
|
97,00
|
96,90
|
100,15
|
99,67
|
| 24/01/2025 |
1.347.064 |
1,89%
|
95,20
|
95,8659
|
97,77
|
97,70
|
| 23/01/2025 |
990.092 |
0,82%
|
94,85
|
93,48
|
96,00
|
95,89
|
| 22/01/2025 |
805.403 |
0,42%
|
92,00
|
93,295
|
95,13
|
95,11
|
| 21/01/2025 |
2.315.557 |
4,07%
|
91,92
|
91,86
|
94,97
|
94,71
|
| 20/01/2025 |
953.754 |
0,00%
|
91,92
|
90,97
|
92,54
|
91,01
|
| 17/01/2025 |
1.884.403 |
0,56%
|
91,92
|
90,9581
|
92,54
|
91,01
|
| 16/01/2025 |
667.113 |
-0,02%
|
91,57
|
89,5501
|
90,94
|
90,50
|
| 15/01/2025 |
849.044 |
-0,07%
|
91,57
|
90,06
|
91,55
|
90,52
|
| 14/01/2025 |
923.860 |
1,08%
|
89,88
|
89,815
|
91,41
|
90,58
|
| 13/01/2025 |
1.194.902 |
0,77%
|
92,35
|
88,50
|
90,155
|
89,61
|
| 10/01/2025 |
1.762.871 |
-4,75%
|
92,35
|
88,895
|
92,35
|
88,93
|
| 09/01/2025 |
1.376.302 |
1,70%
|
92,31
|
91,50
|
94,27
|
93,36
|
| 08/01/2025 |
1.300.301 |
0,89%
|
93,42
|
91,57
|
94,27
|
93,36
|
| 07/01/2025 |
989.381 |
-0,91%
|
93,98
|
92,27
|
94,92
|
92,54
|
| 06/01/2025 |
977.271 |
-0,18%
|
93,98
|
93,11
|
95,10
|
93,39
|
| 03/01/2025 |
1.690.809 |
-1,95%
|
96,00
|
91,8187
|
95,96
|
93,56
|
| 02/01/2025 |
725.912 |
-0,24%
|
96,00
|
95,06
|
97,23
|
95,42
|
| 31/12/2024 |
0 |
0,09%
|
96,00
|
95,45
|
96,65
|
95,65
|
| 30/12/2024 |
818.341 |
-1,45%
|
96,24
|
95,24
|
96,44
|
95,65
|
| 27/12/2024 |
576.145 |
-1,01%
|
97,51
|
96,13
|
97,675
|
96,97
|
| 26/12/2024 |
737.957 |
1,08%
|
96,13
|
96,50
|
98,11
|
97,96
|
| 24/12/2024 |
0 |
0,32%
|
96,13
|
96,05
|
97,17
|
96,91
|
| 23/12/2024 |
1.143.182 |
0,74%
|
95,73
|
95,41
|
96,71
|
96,60
|
| 20/12/2024 |
743.739 |
1,53%
|
94,72
|
93,94
|
96,32
|
95,89
|
| 19/12/2024 |
1.104.211 |
0,49%
|
94,72
|
94,27
|
95,78
|
94,58
|
| 18/12/2024 |
0 |
-3,33%
|
97,75
|
93,969
|
97,80
|
94,12
|
| 17/12/2024 |
1.113.979 |
0,06%
|
98,41
|
97,04
|
98,53
|
97,36
|
| 16/12/2024 |
1.164.446 |
-1,96%
|
98,41
|
97,20
|
99,83
|
97,30
|
| 13/12/2024 |
1.217.267 |
-0,76%
|
99,78
|
98,8101
|
100,25
|
99,24
|
| 12/12/2024 |
1.053.768 |
-0,02%
|
99,19
|
99,06
|
100,39
|
100,00
|
| 11/12/2024 |
994.129 |
1,26%
|
99,29
|
98,5556
|
100,14
|
100,02
|
| 10/12/2024 |
965.165 |
-0,34%
|
99,12
|
97,76
|
99,60
|
98,78
|
| 09/12/2024 |
823.375 |
1,08%
|
97,75
|
97,68
|
100,32
|
99,12
|
| 06/12/2024 |
1.230.569 |
0,68%
|
98,67
|
97,785
|
99,22
|
98,06
|
| 05/12/2024 |
1.134.707 |
-0,92%
|
98,67
|
97,21
|
98,84
|
97,40
|
| 04/12/2024 |
1.205.413 |
0,79%
|
97,53
|
97,25
|
99,03
|
98,30
|
| 03/12/2024 |
1.295.568 |
-0,41%
|
97,06
|
96,79
|
98,18
|
97,53
|
| 02/12/2024 |
2.397.537 |
4,16%
|
95,5512
|
95,35
|
98,70
|
97,93
|
| 29/11/2024 |
667.294 |
-0,64%
|
94,51
|
93,15
|
94,86
|
94,02
|
| 28/11/2024 |
1.208.453 |
0,82%
|
93,86
|
93,12
|
94,53
|
93,86
|
| 27/11/2024 |
844.737 |
0,82%
|
93,09
|
92,83
|
94,90
|
93,86
|
| 26/11/2024 |
1.202.262 |
-1,63%
|
93,82
|
92,495
|
94,90
|
93,10
|
| 25/11/2024 |
2.331.094 |
1,87%
|
93,74
|
93,05
|
94,90
|
94,64
|
| 22/11/2024 |
2.215.455 |
2,00%
|
88,42
|
88,00
|
93,20
|
92,90
|
| 21/11/2024 |
1.466.459 |
3,55%
|
88,7186
|
86,58
|
91,20
|
91,08
|
| 20/11/2024 |
1.158.566 |
0,69%
|
87,1631
|
84,71
|
88,17
|
87,96
|
| 19/11/2024 |
1.801.916 |
1,63%
|
85,96
|
84,66
|
88,18
|
87,36
|
| 18/11/2024 |
1.875.148 |
-1,68%
|
88,45
|
85,625
|
88,45
|
85,96
|
| 15/11/2024 |
1.773.727 |
-1,04%
|
88,74
|
86,78
|
89,56
|
87,43
|
| 14/11/2024 |
1.728.906 |
-0,45%
|
89,21
|
88,24
|
90,16
|
88,35
|
| 13/11/2024 |
1.799.941 |
-1,48%
|
91,50
|
88,5026
|
91,50
|
88,75
|
| 12/11/2024 |
2.186.186 |
-1,09%
|
91,65
|
89,74
|
99,56
|
90,08
|
| 11/11/2024 |
2.474.087 |
1,90%
|
91,00
|
89,77
|
99,56
|
91,07
|
| 08/11/2024 |
5.869.444 |
-14,40%
|
104,74
|
89,305
|
104,99
|
89,37
|
| 07/11/2024 |
1.954.340 |
-0,30%
|
103,35
|
102,8226
|
105,25
|
104,40
|
| 06/11/2024 |
1.572.597 |
3,71%
|
99,80
|
98,93
|
105,25
|
104,71
|
| 05/11/2024 |
1.939.222 |
%
|
99,80
|
98,93
|
101,37
|
100,96
|
| 04/11/2024 |
1.250.610 |
%
|
100,50
|
99,845
|
101,0563
|
100,04
|
| 01/11/2024 |
1.063.136 |
%
|
101,67
|
100,22
|
101,87
|
100,57
|
| 31/10/2024 |
1.627.342 |
%
|
101,67
|
100,54
|
101,97
|
101,08
|
| 30/10/2024 |
1.674.734 |
%
|
102,96
|
101,65
|
104,12
|
101,85
|
| 29/10/2024 |
823.751 |
%
|
102,84
|
102,28
|
103,85
|
102,81
|
| 28/10/2024 |
718.300 |
%
|
102,94
|
102,24
|
103,23
|
102,85
|
| 25/10/2024 |
711.288 |
%
|
103,35
|
101,5741
|
103,67
|
101,97
|
| 24/10/2024 |
986.979 |
%
|
102,68
|
102,755
|
104,17
|
102,80
|
| 23/10/2024 |
1.121.089 |
%
|
105,46
|
102,515
|
105,50
|
102,72
|
| 22/10/2024 |
822.059 |
%
|
105,98
|
105,045
|
106,02
|
105,46
|
| 21/10/2024 |
933.884 |
%
|
106,50
|
105,40
|
106,7301
|
106,15
|
| 18/10/2024 |
1.183.771 |
%
|
103,67
|
104,7601
|
106,80
|
106,67
|
| 17/10/2024 |
971.722 |
%
|
103,67
|
102,71
|
105,17
|
104,73
|
| 16/10/2024 |
2.004.785 |
%
|
103,31
|
102,74
|
103,63
|
103,58
|
| 15/10/2024 |
618.112 |
%
|
103,29
|
103,06
|
104,69
|
103,29
|
| 14/10/2024 |
583.314 |
%
|
104,71
|
102,88
|
104,71
|
103,57
|
| 11/10/2024 |
683.861 |
%
|
103,42
|
102,79
|
104,59
|
104,22
|
| 10/10/2024 |
544.276 |
%
|
102,97
|
102,705
|
103,56
|
103,42
|
