Akamai Technologies Inc (AKAM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-0,30%
|
97,00
|
96,10
|
97,62
|
97,19
|
| 17-07-2024 |
823.910 |
-0,30%
|
97,00
|
96,10
|
97,62
|
97,19
|
| 16-07-2024 |
516.856 |
1,27%
|
96,50
|
96,01
|
97,61
|
97,48
|
| 15-07-2024 |
449.052 |
1,18%
|
95,32
|
95,32
|
96,78
|
96,26
|
| 12-07-2024 |
627.303 |
1,11%
|
94,28
|
94,22
|
96,25
|
95,14
|
| 11-07-2024 |
605.158 |
0,34%
|
93,63
|
93,63
|
95,27
|
94,10
|
| 10-07-2024 |
559.281 |
1,41%
|
92,92
|
92,39
|
93,82
|
93,78
|
| 09-07-2024 |
821.551 |
-0,50%
|
93,00
|
91,09
|
93,025
|
92,48
|
| 08-07-2024 |
791.546 |
2,73%
|
91,13
|
91,13
|
93,26
|
92,94
|
| 05-07-2024 |
438.282 |
0,16%
|
90,39
|
89,95
|
90,92
|
90,47
|
| 04-07-2024 |
357.418 |
0,00%
|
91,00
|
89,95
|
91,23
|
90,33
|
| 03-07-2024 |
357.418 |
-0,54%
|
91,00
|
89,95
|
91,23
|
90,33
|
| 02-07-2024 |
443.902 |
1,44%
|
89,56
|
89,56
|
90,91
|
90,82
|
| 01-07-2024 |
336.000 |
-0,61%
|
90,17
|
89,05
|
90,20
|
89,53
|
| 28-06-2024 |
1.113.824 |
0,16%
|
90,00
|
89,53
|
90,37
|
90,08
|
| 27-06-2024 |
598.267 |
1,71%
|
88,44
|
88,19
|
89,97
|
89,94
|
| 26-06-2024 |
352.795 |
0,20%
|
88,00
|
87,92
|
89,14
|
88,43
|
| 25-06-2024 |
594.241 |
-0,55%
|
88,74
|
87,89
|
88,845
|
88,25
|
| 24-06-2024 |
807.046 |
-0,20%
|
89,03
|
88,66
|
89,97
|
88,74
|
| 21-06-2024 |
3.089.928 |
-0,49%
|
89,48
|
88,43
|
89,97
|
88,92
|
| 20-06-2024 |
635.479 |
1,00%
|
88,65
|
88,16
|
89,83
|
89,36
|
| 19-06-2024 |
645.678 |
0,00%
|
88,60
|
88,22
|
89,85
|
88,48
|
| 18-06-2024 |
645.678 |
-0,69%
|
88,60
|
88,22
|
89,85
|
88,48
|
| 17-06-2024 |
719.059 |
0,02%
|
88,82
|
88,13
|
89,425
|
89,11
|
| 14-06-2024 |
886.430 |
0,84%
|
88,34
|
88,02
|
89,73
|
89,09
|
| 13-06-2024 |
824.606 |
-0,06%
|
89,83
|
87,59
|
88,56
|
88,35
|
| 12-06-2024 |
1.224.275 |
-1,46%
|
89,83
|
88,32
|
90,561
|
88,40
|
| 11-06-2024 |
1.027.015 |
-0,70%
|
90,15
|
89,31
|
90,14
|
89,71
|
| 10-06-2024 |
1.443.042 |
1,30%
|
88,59
|
87,74
|
90,38
|
90,34
|
| 07-06-2024 |
1.097.123 |
-0,93%
|
90,02
|
88,99
|
90,67
|
89,18
|
| 06-06-2024 |
1.449.192 |
-0,79%
|
91,34
|
89,905
|
91,30
|
90,02
|
| 05-06-2024 |
794.911 |
-0,35%
|
91,34
|
90,07
|
91,47
|
90,74
|
| 04-06-2024 |
1.340.352 |
0,18%
|
90,61
|
90,45
|
91,705
|
91,06
|
| 03-06-2024 |
1.168.555 |
-1,45%
|
92,24
|
90,30
|
92,75
|
90,90
|
| 31-05-2024 |
2.292.724 |
2,24%
|
90,84
|
89,60
|
92,41
|
92,24
|
| 30-05-2024 |
1.887.481 |
-0,68%
|
90,84
|
89,55
|
90,89
|
90,22
|
| 29-05-2024 |
859.084 |
-1,89%
|
93,54
|
90,78
|
92,38
|
90,84
|
| 28-05-2024 |
929.907 |
-1,65%
|
93,54
|
92,49
|
94,15
|
92,59
|
| 27-05-2024 |
367.713 |
0,00%
|
94,55
|
93,75
|
94,63
|
94,14
|
| 24-05-2024 |
367.713 |
-1,21%
|
94,55
|
93,75
|
94,63
|
94,14
|
| 23-05-2024 |
933.036 |
-1,40%
|
95,29
|
93,76
|
95,29
|
93,96
|
| 22-05-2024 |
785.596 |
0,84%
|
94,62
|
94,6239
|
95,95
|
95,29
|
| 21-05-2024 |
1.075.631 |
-0,70%
|
94,53
|
94,29
|
95,33
|
94,24
|
| 20-05-2024 |
1.388.544 |
-0,33%
|
95,20
|
94,34
|
95,41
|
94,90
|
| 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
|
Por favor leia o