Akamai Technologies Inc (AKAM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
2.463.236 |
2,63%
|
89,57
|
89,3134
|
93,75
|
93,53
|
| 22/10/2026 |
3.237.308 |
0,95%
|
88,6861
|
88,50
|
91,585
|
91,13
|
| 21/10/2026 |
3.139.952 |
0,75%
|
90,51
|
88,0601
|
91,73
|
90,27
|
| 20/10/2026 |
2.671.698 |
2,75%
|
88,51
|
86,075
|
90,555
|
89,63
|
| 19/10/2026 |
3.042.192 |
-0,64%
|
89,86
|
87,08
|
91,095
|
87,25
|
| 16/10/2026 |
3.866.874 |
-4,92%
|
92,28
|
86,95
|
92,28
|
87,81
|
| 15/10/2026 |
5.416.804 |
0,70%
|
89,2535
|
86,16
|
92,44
|
92,32
|
| 14/10/2026 |
5.185.950 |
-8,23%
|
98,00
|
90,03
|
98,52
|
91,71
|
| 13/10/2026 |
3.213.421 |
-1,69%
|
100,37
|
98,30
|
102,97
|
99,93
|
| 12/10/2026 |
2.229.825 |
-3,93%
|
106,5775
|
100,21
|
106,99
|
101,65
|
| 09/10/2026 |
3.762.410 |
6,05%
|
102,28
|
101,51
|
109,65
|
106,95
|
| 08/10/2026 |
3.199.670 |
-3,55%
|
104,14
|
99,30
|
104,50
|
100,90
|
| 07/10/2026 |
2.549.409 |
-3,69%
|
107,25
|
103,95
|
107,62
|
104,61
|
| 06/10/2026 |
1.834.234 |
0,58%
|
110,412
|
107,51
|
111,60
|
108,62
|
| 05/10/2026 |
2.511.686 |
-0,85%
|
108,7501
|
106,28
|
109,5358
|
107,99
|
| 02/10/2026 |
3.302.371 |
1,66%
|
109,0147
|
108,54
|
113,13
|
108,92
|
| 01/10/2026 |
3.682.422 |
0,30%
|
107,9655
|
104,00
|
108,0999
|
106,93
|
| 30/09/2026 |
4.064.431 |
-1,94%
|
108,9075
|
106,325
|
113,43
|
106,35
|
| 29/09/2026 |
4.258.026 |
-0,50%
|
110,01
|
105,752
|
111,43
|
108,45
|
| 28/09/2026 |
5.625.560 |
-4,34%
|
111,50
|
108,80
|
115,08
|
108,99
|
| 25/09/2026 |
22.865.214 |
3,13%
|
127,67
|
113,84
|
129,23
|
113,94
|
| 24/09/2026 |
2.447.336 |
-6,78%
|
117,14
|
110,31
|
118,00
|
110,41
|
| 23/09/2026 |
2.602.221 |
0,09%
|
116,86
|
113,76
|
119,48
|
118,44
|
| 22/09/2026 |
3.100.210 |
0,79%
|
116,7402
|
116,10
|
122,79
|
118,34
|
| 21/09/2026 |
2.968.736 |
12,40%
|
106,00
|
105,32
|
117,58
|
117,41
|
| 18/09/2026 |
1.888.536 |
-2,36%
|
106,00
|
102,61
|
107,25
|
104,52
|
| 17/09/2026 |
1.718.981 |
2,49%
|
105,89
|
104,31
|
109,84
|
107,08
|
| 16/09/2026 |
1.249.104 |
-0,89%
|
106,00
|
103,75
|
107,26
|
104,48
|
| 15/09/2026 |
2.087.372 |
-0,16%
|
106,38
|
102,50
|
107,42
|
105,40
|
| 14/09/2026 |
3.117.937 |
-1,14%
|
105,01
|
102,50
|
107,8599
|
105,57
|
| 11/09/2026 |
2.618.808 |
-0,32%
|
107,77
|
106,31
|
110,63
|
106,79
|
| 10/09/2026 |
1.941.060 |
-3,27%
|
109,21
|
106,64
|
111,18
|
107,13
|
| 09/09/2026 |
3.204.843 |
4,87%
|
109,1195
|
107,93
|
112,76
|
110,75
|
| 08/09/2026 |
2.281.914 |
0,35%
|
105,06
|
100,77
|
108,07
|
105,61
|
| 04/09/2026 |
1.210.805 |
-1,23%
|
105,00
|
104,02
|
106,69
|
105,22
|
| 03/09/2026 |
2.215.402 |
1,31%
|
106,01
|
102,55
|
106,86
|
106,50
|
| 02/09/2026 |
1.238.538 |
-1,31%
|
106,01
|
104,01
|
106,86
|
105,09
|
| 01/09/2026 |
1.901.082 |
-2,03%
|
109,70
|
105,78
|
109,99
|
106,46
|
| 31/08/2026 |
1.207.275 |
1,12%
|
107,21
|
106,89
|
109,685
|
108,62
|
| 28/08/2026 |
1.768.965 |
-3,47%
|
112,05
|
106,91
|
112,365
|
107,47
|
| 27/08/2026 |
1.813.748 |
2,94%
|
110,86
|
108,819
|
111,85
|
111,24
|
| 26/08/2026 |
1.921.310 |
2,19%
|
105,90
|
105,42
|
109,53
|
108,06
|
| 25/08/2026 |
2.171.712 |
0,08%
|
105,66
|
104,07
|
107,27
|
105,74
|
| 24/08/2026 |
1.934.497 |
-4,31%
|
110,00
|
105,20
|
110,70
|
105,66
|
| 21/08/2026 |
2.003.080 |
0,30%
|
111,2945
|
109,59
|
112,51
|
110,42
|
| 20/08/2026 |
1.345.767 |
-2,46%
|
111,5667
|
109,485
|
113,20
|
110,09
|
| 19/08/2026 |
1.965.336 |
-2,12%
|
116,94
|
110,36
|
117,00
|
112,84
|
| 18/08/2026 |
2.357.859 |
-6,32%
|
118,43
|
115,15
|
118,4899
|
115,20
|
| 17/08/2026 |
1.580.027 |
-1,62%
|
125,11
|
121,57
|
125,80
|
122,97
|
| 14/08/2026 |
1.382.990 |
-0,34%
|
126,55
|
123,94
|
126,73
|
124,99
|
| 13/08/2026 |
1.893.471 |
2,04%
|
125,05
|
123,31
|
127,04
|
125,29
|
| 12/08/2026 |
2.016.708 |
5,07%
|
117,9897
|
117,05
|
124,8915
|
122,78
|
| 11/08/2026 |
1.506.921 |
-0,89%
|
117,85
|
116,28
|
119,21
|
116,67
|
| 10/08/2026 |
3.246.242 |
6,64%
|
108,99
|
107,32
|
120,14
|
117,65
|
| 07/08/2026 |
5.397.538 |
-6,81%
|
129,00
|
110,02
|
129,00
|
110,54
|
| 06/08/2026 |
2.663.295 |
-3,27%
|
120,50
|
116,26
|
120,85
|
118,55
|
| 05/08/2026 |
1.861.426 |
-0,82%
|
124,34
|
121,37
|
124,6887
|
122,27
|
| 04/08/2026 |
2.750.067 |
4,65%
|
118,00
|
117,82
|
123,61
|
123,35
|
| 03/08/2026 |
2.125.343 |
1,06%
|
116,00
|
114,00
|
118,705
|
117,88
|
| 31/07/2026 |
1.182.885 |
1,21%
|
108,60
|
113,04
|
115,54
|
115,18
|
| 30/07/2026 |
1.711.162 |
6,00%
|
108,65
|
107,41
|
114,42
|
113,75
|
| 29/07/2026 |
2.063.128 |
-4,04%
|
112,00
|
107,105
|
112,49
|
107,41
|
| 28/07/2026 |
1.715.045 |
-0,90%
|
111,25
|
107,92
|
113,17
|
111,79
|
| 27/07/2026 |
1.626.516 |
-2,25%
|
116,75
|
110,8239
|
117,8199
|
112,85
|
| 24/07/2026 |
1.442.306 |
-1,73%
|
117,00
|
115,28
|
119,035
|
115,37
|
| 23/07/2026 |
1.910.103 |
-5,55%
|
123,50
|
117,37
|
125,77
|
117,37
|
| 22/07/2026 |
1.870.449 |
-0,42%
|
124,89
|
122,475
|
127,22
|
124,30
|
| 21/07/2026 |
3.186.954 |
1,49%
|
125,00
|
123,17
|
127,50
|
124,91
|
| 20/07/2026 |
2.652.565 |
2,47%
|
120,19
|
119,50
|
125,05
|
123,13
|
| 17/07/2026 |
1.732.060 |
1,20%
|
116,20
|
114,465
|
121,41
|
120,19
|
| 16/07/2026 |
1.056.530 |
-1,03%
|
120,00
|
118,215
|
122,00
|
118,81
|
| 15/07/2026 |
1.919.229 |
-4,84%
|
126,50
|
118,00
|
127,95
|
120,01
|
| 14/07/2026 |
1.678.162 |
0,78%
|
123,40
|
123,20
|
127,66
|
126,11
|
| 13/07/2026 |
1.724.292 |
-0,83%
|
126,17
|
123,825
|
127,77
|
125,13
|
| 10/07/2026 |
2.259.052 |
-2,57%
|
130,50
|
125,28
|
131,075
|
126,19
|
| 09/07/2026 |
3.068.351 |
2,40%
|
126,558
|
124,50
|
130,53
|
129,52
|
| 08/07/2026 |
4.596.315 |
10,67%
|
113,88
|
113,55
|
127,35
|
126,57
|
| 07/07/2026 |
2.614.379 |
1,45%
|
117,73
|
113,57
|
119,00
|
114,37
|
| 06/07/2026 |
2.004.017 |
-0,36%
|
112,68
|
112,30
|
116,575
|
112,73
|
| 02/07/2026 |
2.381.584 |
0,35%
|
112,41
|
109,55
|
115,1479
|
113,17
|
| 01/07/2026 |
2.786.709 |
-4,61%
|
117,71
|
112,35
|
118,28
|
112,81
|
| 30/06/2026 |
2.398.318 |
4,03%
|
113,50
|
113,50
|
119,22
|
118,21
|
| 29/06/2026 |
1.628.904 |
0,45%
|
115,79
|
112,715
|
116,21
|
113,80
|
| 26/06/2026 |
2.389.649 |
0,51%
|
111,075
|
108,84
|
114,9445
|
113,29
|
| 25/06/2026 |
2.911.983 |
-5,50%
|
119,00
|
112,19
|
121,57
|
112,89
|
| 24/06/2026 |
3.311.020 |
-0,35%
|
119,75
|
118,12
|
121,995
|
119,48
|
| 23/06/2026 |
1.445.222 |
-0,62%
|
119,00
|
119,00
|
123,275
|
119,87
|
| 18/06/2026 |
3.726.750 |
-2,30%
|
127,26
|
120,74
|
130,40
|
120,74
|
| 17/06/2026 |
2.022.849 |
-3,41%
|
134,00
|
127,65
|
134,00
|
127,855
|
| 16/06/2026 |
1.345.103 |
-1,45%
|
134,55
|
131,845
|
137,93
|
132,31
|
| 15/06/2026 |
1.813.633 |
0,42%
|
137,0729
|
133,12
|
137,0729
|
134,20
|
| 12/06/2026 |
1.801.644 |
0,79%
|
130,735
|
130,11
|
134,615
|
133,50
|
| 11/06/2026 |
2.330.939 |
1,87%
|
131,00
|
127,49
|
132,62
|
132,46
|
| 10/06/2026 |
3.046.607 |
-5,66%
|
134,06
|
129,35
|
139,83
|
129,97
|
| 09/06/2026 |
3.085.047 |
-2,85%
|
141,70
|
132,5784
|
143,597
|
137,81
|
| 08/06/2026 |
3.425.781 |
-4,94%
|
149,55
|
141,29
|
150,42
|
141,87
|
| 05/06/2026 |
1.857.592 |
-6,11%
|
156,48
|
147,79
|
158,01
|
149,32
|
| 04/06/2026 |
3.871.340 |
-0,89%
|
157,00
|
154,70
|
160,87
|
158,98
|
| 03/06/2026 |
2.294.555 |
-0,03%
|
159,47
|
155,63
|
164,80
|
160,36
|
| 02/06/2026 |
2.667.255 |
4,08%
|
151,571
|
150,51
|
163,25
|
160,32
|
