Akamai Technologies Inc (AKAM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 09/10/2024 |
834.819 |
%
|
101,48
|
101,43
|
103,19
|
103,11
|
| 08/10/2024 |
680.872 |
%
|
101,25
|
100,25
|
101,445
|
101,33
|
| 07/10/2024 |
843.009 |
%
|
101,25
|
100,915
|
101,79
|
101,17
|
| 04/10/2024 |
401.023 |
%
|
100,58
|
100,6349
|
101,59
|
101,48
|
| 03/10/2024 |
694.996 |
%
|
100,58
|
99,9706
|
100,99
|
100,45
|
| 02/10/2024 |
758.704 |
%
|
100,58
|
99,355
|
100,90
|
100,78
|
| 01/10/2024 |
1.425.563 |
%
|
100,58
|
99,3558
|
100,74
|
99,82
|
| 30/09/2024 |
2.072.246 |
%
|
101,43
|
99,97
|
101,65
|
100,95
|
| 27/09/2024 |
723.737 |
%
|
100,50
|
100,485
|
102,32
|
101,57
|
| 26/09/2024 |
1.023.980 |
%
|
100,85
|
99,87
|
101,00
|
100,11
|
| 25/09/2024 |
852.692 |
%
|
101,75
|
99,49
|
101,75
|
99,64
|
| 24/09/2024 |
1.085.427 |
%
|
100,99
|
100,72
|
102,49
|
101,84
|
| 23/09/2024 |
1.109.060 |
%
|
99,71
|
99,45
|
100,81
|
100,72
|
| 20/09/2024 |
1.445.087 |
%
|
99,16
|
98,3601
|
99,86
|
99,515
|
| 19/09/2024 |
1.027.724 |
%
|
98,91
|
98,75
|
99,65
|
99,44
|
| 18/09/2024 |
788.739 |
%
|
97,83
|
96,85
|
98,365
|
97,41
|
| 17/09/2024 |
910.011 |
%
|
99,50
|
97,60
|
99,53
|
97,87
|
| 16/09/2024 |
852.365 |
%
|
98,38
|
98,15
|
99,43
|
99,29
|
| 13/09/2024 |
746.675 |
%
|
97,30
|
97,195
|
98,78
|
98,53
|
| 12/09/2024 |
872.136 |
%
|
96,72
|
96,22
|
97,765
|
97,30
|
| 11/09/2024 |
1.161.472 |
%
|
94,43
|
93,50
|
96,75
|
96,66
|
| 10/09/2024 |
882.077 |
%
|
95,07
|
94,53
|
95,79
|
94,72
|
| 09/09/2024 |
1.410.268 |
%
|
96,65
|
94,77
|
97,10
|
95,07
|
| 06/09/2024 |
807.903 |
%
|
99,98
|
96,50
|
99,68
|
96,54
|
| 05/09/2024 |
1.351.451 |
%
|
99,98
|
98,725
|
100,14
|
99,12
|
| 04/09/2024 |
506.180 |
%
|
99,89
|
99,64
|
100,72
|
100,13
|
| 03/09/2024 |
589.335 |
%
|
102,16
|
99,68
|
102,11
|
99,96
|
| 30/08/2024 |
1.709.436 |
%
|
102,16
|
100,62
|
102,21
|
101,84
|
| 29/08/2024 |
555.151 |
%
|
101,19
|
99,88
|
102,40
|
101,60
|
| 28/08/2024 |
447.257 |
%
|
101,19
|
99,88
|
101,71
|
100,08
|
| 27/08/2024 |
668.695 |
%
|
100,73
|
100,57
|
102,20
|
101,31
|
| 26/08/2024 |
552.402 |
%
|
102,48
|
100,801
|
102,365
|
100,99
|
| 23/08/2024 |
486.564 |
%
|
102,48
|
100,96
|
102,48
|
101,83
|
| 22/08/2024 |
847.763 |
%
|
102,25
|
101,40
|
103,15
|
101,58
|
| 21/08/2024 |
1.475.717 |
%
|
101,31
|
100,555
|
102,38
|
102,11
|
| 20/08/2024 |
672.156 |
%
|
100,88
|
101,25
|
102,59
|
101,70
|
| 19/08/2024 |
982.069 |
%
|
100,88
|
100,69
|
101,94
|
101,65
|
| 16/08/2024 |
636.618 |
%
|
100,75
|
100,06
|
101,24
|
100,50
|
| 15/08/2024 |
1.059.314 |
%
|
101,31
|
100,39
|
101,85
|
100,86
|
| 14/08/2024 |
1.188.639 |
%
|
101,31
|
99,65
|
101,80
|
99,73
|
| 13/08/2024 |
1.759.080 |
%
|
99,87
|
99,11
|
101,36
|
101,02
|
| 12/08/2024 |
1.660.803 |
%
|
101,22
|
99,49
|
101,655
|
99,58
|
| 09/08/2024 |
4.948.053 |
%
|
98,17
|
97,8746
|
102,69
|
101,51
|
| 08/08/2024 |
3.263.351 |
%
|
91,98
|
91,2784
|
93,32
|
94,91
|
| 07/08/2024 |
884.172 |
%
|
91,98
|
92,45
|
94,86
|
92,64
|
| 06/08/2024 |
1.114.642 |
%
|
91,98
|
91,47
|
95,04
|
92,32
|
| 05/08/2024 |
1.774.116 |
%
|
95,19
|
90,57
|
93,5275
|
91,32
|
| 02/08/2024 |
933.532 |
%
|
95,19
|
93,82
|
95,60
|
94,56
|
