Akamai Technologies Inc (AKAM)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,71%
|
96,61
|
95,1153
|
96,68
|
95,21
|
17-05-2024 |
1.525.995 |
-1,71%
|
96,61
|
95,1153
|
96,68
|
95,21
|
16-05-2024 |
2.001.948 |
0,93%
|
95,59
|
94,64
|
97,235
|
96,87
|
15-05-2024 |
1.582.937 |
3,06%
|
94,85
|
94,29
|
96,11
|
95,98
|
14-05-2024 |
1.832.413 |
-1,26%
|
94,36
|
92,06
|
94,495
|
93,13
|
13-05-2024 |
2.338.800 |
3,43%
|
91,47
|
91,39
|
94,73
|
94,32
|
10-05-2024 |
7.020.853 |
-11,18%
|
94,20
|
90,53
|
95,02
|
91,01
|
09-05-2024 |
2.160.770 |
-6,82%
|
102,10
|
101,54
|
102,65
|
95,16
|
08-05-2024 |
1.295.106 |
0,44%
|
101,37
|
100,895
|
102,15
|
102,12
|
07-05-2024 |
690.943 |
0,58%
|
101,73
|
101,36
|
101,82
|
101,67
|
06-05-2024 |
895.395 |
1,42%
|
100,09
|
100,09
|
101,35
|
101,08
|
03-05-2024 |
1.168.142 |
-0,07%
|
100,61
|
98,73
|
100,82
|
99,67
|
02-05-2024 |
1.453.879 |
-1,14%
|
101,35
|
97,71
|
100,93
|
99,74
|
01-05-2024 |
567.497 |
-0,04%
|
101,35
|
100,74
|
102,39
|
100,89
|
30-04-2024 |
1.263.883 |
-0,84%
|
101,16
|
100,68
|
101,715
|
100,93
|
29-04-2024 |
531.677 |
0,10%
|
102,01
|
101,62
|
102,825
|
101,78
|
26-04-2024 |
643.131 |
-0,11%
|
102,01
|
101,66
|
102,62
|
101,68
|
25-04-2024 |
604.798 |
-0,39%
|
101,62
|
100,285
|
102,16
|
101,79
|
24-04-2024 |
649.584 |
0,42%
|
101,35
|
101,714
|
102,60
|
102,19
|
23-04-2024 |
791.713 |
0,87%
|
101,35
|
101,12
|
102,1304
|
101,76
|
22-04-2024 |
896.071 |
-0,61%
|
101,36
|
100,525
|
101,90
|
100,88
|
19-04-2024 |
985.619 |
0,76%
|
101,36
|
100,48
|
101,72
|
101,50
|
18-04-2024 |
963.559 |
0,39%
|
101,36
|
100,02
|
101,39
|
100,73
|
17-04-2024 |
873.715 |
-0,98%
|
101,36
|
100,29
|
102,245
|
100,34
|
16-04-2024 |
684.101 |
-0,87%
|
102,22
|
101,07
|
102,335
|
101,33
|
15-04-2024 |
881.071 |
-1,21%
|
104,33
|
101,90
|
104,445
|
102,22
|
12-04-2024 |
738.569 |
-1,54%
|
104,33
|
102,94
|
104,39
|
103,47
|
11-04-2024 |
1.022.366 |
0,68%
|
106,31
|
104,075
|
106,11
|
105,09
|
10-04-2024 |
872.070 |
-2,97%
|
106,31
|
104,02
|
107,12
|
104,38
|
09-04-2024 |
872.567 |
1,65%
|
106,14
|
105,74
|
107,58
|
107,57
|
08-04-2024 |
723.952 |
-0,40%
|
106,23
|
105,62
|
106,69
|
105,82
|
05-04-2024 |
651.165 |
0,24%
|
107,72
|
105,87
|
106,87
|
106,24
|
04-04-2024 |
938.228 |
-1,02%
|
107,72
|
105,835
|
108,18
|
105,99
|
03-04-2024 |
915.064 |
-0,28%
|
107,07
|
106,22
|
107,91
|
107,08
|
02-04-2024 |
842.296 |
-1,78%
|
108,77
|
107,34
|
109,98
|
107,38
|
01-04-2024 |
867.334 |
0,52%
|
108,77
|
108,76
|
109,98
|
109,33
|
28-03-2024 |
942.612 |
-0,79%
|
109,56
|
108,56
|
110,12
|
108,76
|
27-03-2024 |
702.831 |
1,49%
|
108,91
|
108,4359
|
109,66
|
109,63
|
26-03-2024 |
609.854 |
-0,50%
|
108,91
|
107,89
|
109,1078
|
108,02
|
25-03-2024 |
971.325 |
-0,38%
|
108,47
|
108,36
|
109,48
|
108,56
|
22-03-2024 |
762.339 |
-0,16%
|
109,93
|
108,55
|
109,94
|
108,97
|
21-03-2024 |
855.316 |
-0,42%
|
109,67
|
109,08
|
110,18
|
109,145
|
20-03-2024 |
1.390.281 |
1,68%
|
107,85
|
107,74
|
109,64
|
109,60
|
19-03-2024 |
1.078.008 |
-0,07%
|
107,32
|
106,81
|
107,85
|
107,79
|
18-03-2024 |
888.206 |
0,58%
|
108,09
|
107,37
|
108,88
|
107,87
|
15-03-2024 |
2.344.313 |
-1,56%
|
108,09
|
107,15
|
108,90
|
107,25
|
14-03-2024 |
972.682 |
-0,53%
|
109,58
|
108,30
|
109,885
|
108,95
|
13-03-2024 |
948.397 |
-0,23%
|
110,74
|
109,466
|
110,79
|
109,53
|
12-03-2024 |
1.577.914 |
-0,23%
|
110,74
|
109,14
|
110,55
|
109,78
|
11-03-2024 |
1.785.185 |
-0,87%
|
110,74
|
109,91
|
111,785
|
110,03
|
08-03-2024 |
1.715.050 |
-1,62%
|
110,29
|
110,42
|
113,3618
|
111,00
|
07-03-2024 |
1.777.205 |
2,42%
|
110,29
|
110,69
|
113,14
|
112,83
|
06-03-2024 |
1.093.433 |
0,71%
|
110,29
|
109,275
|
110,83
|
110,16
|
05-03-2024 |
1.184.170 |
-1,25%
|
110,44
|
109,355
|
111,79
|
109,38
|
04-03-2024 |
960.531 |
0,47%
|
110,44
|
109,90
|
111,5272
|
110,76
|
01-03-2024 |
1.865.139 |
-0,61%
|
108,92
|
109,66
|
111,60
|
110,24
|
29-02-2024 |
2.167.499 |
2,57%
|
108,92
|
108,59
|
111,02
|
110,92
|
28-02-2024 |
691.380 |
0,35%
|
107,66
|
107,49
|
108,46
|
108,14
|
27-02-2024 |
1.095.565 |
-0,29%
|
108,11
|
107,18
|
108,44
|
107,76
|
26-02-2024 |
1.489.987 |
-0,09%
|
108,11
|
107,51
|
109,49
|
108,07
|
23-02-2024 |
958.125 |
1,14%
|
111,05
|
106,58
|
109,13
|
108,17
|
22-02-2024 |
2.381.156 |
-0,20%
|
111,05
|
106,58
|
108,71
|
106,95
|
21-02-2024 |
1.784.457 |
-1,11%
|
111,05
|
107,00
|
108,28
|
107,16
|
20-02-2024 |
1.599.988 |
-0,76%
|
111,05
|
108,14
|
109,43
|
108,36
|
19-02-2024 |
1.312.657 |
0,00%
|
111,05
|
108,87
|
112,05
|
109,19
|
16-02-2024 |
1.312.657 |
-4,89%
|
111,05
|
108,87
|
112,05
|
109,19
|
15-02-2024 |
2.947.778 |
-2,81%
|
119,12
|
111,03
|
114,67
|
111,57
|
14-02-2024 |
5.202.170 |
-8,20%
|
119,12
|
113,8105
|
122,00
|
114,80
|
13-02-2024 |
1.819.334 |
-7,92%
|
125,52
|
124,27
|
126,59
|
118,00
|
12-02-2024 |
1.199.656 |
-0,13%
|
128,05
|
126,96
|
128,55
|
128,15
|
09-02-2024 |
1.215.281 |
1,22%
|
128,05
|
127,04
|
129,165
|
128,32
|
08-02-2024 |
1.174.128 |
0,96%
|
125,09
|
125,055
|
127,335
|
126,78
|
07-02-2024 |
907.373 |
0,88%
|
125,15
|
124,15
|
125,90
|
125,57
|
06-02-2024 |
984.428 |
-0,10%
|
125,00
|
123,655
|
125,11
|
124,48
|
05-02-2024 |
1.061.591 |
0,16%
|
123,96
|
122,64
|
125,20
|
124,61
|
02-02-2024 |
1.057.970 |
0,30%
|
124,17
|
122,68
|
124,52
|
124,41
|
01-02-2024 |
883.268 |
0,66%
|
123,99
|
122,93
|
124,44
|
124,04
|
31-01-2024 |
1.096.257 |
-1,15%
|
123,99
|
122,695
|
124,62
|
123,23
|
30-01-2024 |
1.580.567 |
0,10%
|
123,99
|
124,09
|
125,10
|
124,66
|
29-01-2024 |
1.112.316 |
1,20%
|
123,99
|
122,705
|
124,57
|
124,53
|
26-01-2024 |
605.609 |
-0,49%
|
123,99
|
122,901
|
123,94
|
123,06
|
25-01-2024 |
1.585.160 |
-0,08%
|
123,99
|
122,31
|
124,17
|
123,66
|
24-01-2024 |
2.130.121 |
0,43%
|
123,99
|
123,62
|
125,4894
|
123,76
|
23-01-2024 |
1.059.127 |
1,10%
|
122,15
|
121,66
|
123,26
|
123,23
|
22-01-2024 |
1.092.827 |
1,28%
|
121,41
|
121,06
|
122,19
|
121,89
|
19-01-2024 |
1.229.323 |
0,86%
|
119,64
|
119,64
|
120,68
|
120,35
|
18-01-2024 |
1.247.667 |
1,38%
|
118,16
|
117,96
|
119,56
|
119,33
|
17-01-2024 |
595.660 |
-0,64%
|
118,12
|
117,68
|
118,46
|
117,71
|
16-01-2024 |
1.000.094 |
0,31%
|
117,95
|
117,345
|
118,9199
|
118,47
|
15-01-2024 |
765.615 |
0,70%
|
117,95
|
117,44
|
118,67
|
118,10
|
12-01-2024 |
765.615 |
0,70%
|
117,95
|
117,44
|
118,67
|
118,10
|
11-01-2024 |
721.957 |
1,03%
|
116,10
|
115,57
|
117,40
|
117,28
|
10-01-2024 |
553.943 |
0,33%
|
115,60
|
115,35
|
116,29
|
116,08
|
09-01-2024 |
672.883 |
-0,25%
|
115,84
|
115,51
|
116,55
|
115,70
|
08-01-2024 |
574.836 |
1,45%
|
114,64
|
114,64
|
116,04
|
115,99
|
05-01-2024 |
1.106.171 |
-0,26%
|
114,64
|
114,11
|
115,11
|
114,33
|
04-01-2024 |
821.919 |
-1,44%
|
116,09
|
114,61
|
116,37
|
114,63
|
03-01-2024 |
953.946 |
-0,49%
|
118,92
|
115,69
|
116,90
|
116,31
|
02-01-2024 |
862.701 |
-1,24%
|
118,92
|
116,38
|
117,40
|
116,88
|
29-12-2023 |
551.463 |
-0,56%
|
118,92
|
117,6601
|
119,09
|
118,35
|