Akamai Technologies Inc (AKAM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 01/06/2026 |
2.745.417 |
2,99%
|
150,63
|
149,67
|
156,31
|
154,01
|
| 29/05/2026 |
2.663.182 |
4,51%
|
143,93
|
143,26
|
149,8699
|
149,54
|
| 28/05/2026 |
2.537.437 |
-0,90%
|
145,64
|
142,16
|
147,58
|
143,13
|
| 27/05/2026 |
2.047.035 |
-2,55%
|
147,07
|
141,69
|
148,77
|
144,43
|
| 26/05/2026 |
2.200.244 |
0,78%
|
148,39
|
143,92
|
150,14
|
148,21
|
| 22/05/2026 |
2.844.591 |
0,70%
|
147,00
|
145,43
|
148,0634
|
147,23
|
| 21/05/2026 |
2.981.448 |
1,87%
|
144,70
|
141,65
|
146,81
|
146,24
|
| 20/05/2026 |
15.194.403 |
1,54%
|
140,31
|
138,10
|
144,11
|
143,55
|
| 19/05/2026 |
8.853.513 |
-6,29%
|
144,00
|
140,375
|
147,68
|
141,34
|
| 18/05/2026 |
1.915.020 |
-3,49%
|
151,78
|
145,608
|
153,00
|
150,77
|
| 15/05/2026 |
2.239.945 |
-2,55%
|
152,4575
|
149,19
|
155,83
|
150,88
|
| 14/05/2026 |
2.826.364 |
-3,40%
|
160,3381
|
153,61
|
160,97
|
155,67
|
| 13/05/2026 |
7.436.447 |
7,74%
|
153,50
|
151,87
|
165,45
|
161,14
|
| 12/05/2026 |
3.570.637 |
-2,26%
|
153,44
|
144,56
|
153,9999
|
149,56
|
| 11/05/2026 |
6.236.033 |
3,59%
|
145,26
|
145,26
|
156,32
|
153,01
|
| 08/05/2026 |
14.589.597 |
26,49%
|
144,58
|
132,85
|
149,76
|
147,71
|
| 07/05/2026 |
5.656.615 |
-4,37%
|
115,00
|
111,69
|
117,48
|
116,69
|
| 06/05/2026 |
3.574.491 |
3,43%
|
119,00
|
115,50
|
122,24
|
121,99
|
| 05/05/2026 |
5.990.821 |
11,50%
|
108,99
|
107,265
|
118,155
|
117,94
|
| 04/05/2026 |
2.054.464 |
1,85%
|
103,62
|
103,56
|
107,66
|
105,78
|
| 01/05/2026 |
2.131.459 |
0,86%
|
103,38
|
101,68
|
104,88
|
103,87
|
| 30/04/2026 |
3.198.870 |
3,40%
|
98,5525
|
98,46
|
103,195
|
102,98
|
| 29/04/2026 |
2.419.832 |
4,45%
|
95,10
|
94,50
|
100,495
|
99,80
|
| 28/04/2026 |
2.014.542 |
-0,52%
|
96,95
|
94,75
|
97,50
|
95,43
|
| 27/04/2026 |
209.805 |
-1,55%
|
95,30
|
93,53
|
95,93
|
95,93
|
| 24/04/2026 |
2.582.411 |
-0,97%
|
96,29
|
94,67
|
97,49
|
95,25
|
| 23/04/2026 |
2.070.167 |
-0,96%
|
94,10
|
93,51
|
96,69
|
96,18
|
| 22/04/2026 |
1.830.552 |
-0,99%
|
99,3703
|
96,56
|
99,46
|
97,11
|
| 21/04/2026 |
2.023.972 |
0,64%
|
97,62
|
95,78
|
99,44
|
98,08
|
| 20/04/2026 |
1.867.450 |
1,80%
|
95,51
|
95,51
|
98,515
|
97,62
|
| 17/04/2026 |
2.370.817 |
-0,95%
|
98,2844
|
94,975
|
98,635
|
95,89
|
| 16/04/2026 |
4.721.878 |
7,18%
|
91,14
|
91,14
|
97,825
|
96,81
|
| 15/04/2026 |
3.242.961 |
1,66%
|
89,30
|
89,05
|
92,8848
|
90,38
|
| 14/04/2026 |
6.272.894 |
-6,43%
|
95,40
|
88,50
|
96,20
|
88,84
|
| 13/04/2026 |
4.091.332 |
3,93%
|
92,08
|
91,66
|
97,84
|
94,94
|
| 10/04/2026 |
10.158.136 |
-16,66%
|
109,70
|
90,56
|
110,48
|
91,35
|
| 09/04/2026 |
3.568.304 |
-5,48%
|
115,0967
|
106,88
|
115,25
|
109,61
|
| 08/04/2026 |
3.977.425 |
1,85%
|
116,8082
|
113,20
|
116,97
|
116,00
|
| 07/04/2026 |
2.534.993 |
-0,62%
|
113,00
|
112,57
|
116,26
|
113,89
|
| 06/04/2026 |
3.145.155 |
-2,88%
|
117,60
|
112,91
|
118,17
|
114,60
|
| 02/04/2026 |
2.933.842 |
1,94%
|
112,12
|
112,08
|
118,02
|
118,00
|
| 01/04/2026 |
2.238.295 |
0,78%
|
116,00
|
114,85
|
117,6375
|
115,75
|
| 31/03/2026 |
2.340.307 |
4,21%
|
110,94
|
110,15
|
116,38
|
114,85
|
| 30/03/2026 |
2.826.180 |
-3,74%
|
115,47
|
108,69
|
116,22
|
110,22
|
| 27/03/2026 |
2.858.414 |
-2,37%
|
115,74
|
111,91
|
116,05
|
114,50
|
| 26/03/2026 |
3.338.404 |
-1,52%
|
116,63
|
116,085
|
121,12
|
117,25
|
| 25/03/2026 |
5.075.530 |
4,06%
|
116,13
|
115,84
|
120,59
|
119,15
|
| 24/03/2026 |
2.725.636 |
0,06%
|
114,35
|
112,305
|
115,605
|
114,50
|
| 23/03/2026 |
3.140.978 |
3,11%
|
112,00
|
109,50
|
115,19
|
114,43
|
| 20/03/2026 |
3.873.506 |
-0,23%
|
110,05
|
108,84
|
111,85
|
110,48
|
| 19/03/2026 |
3.077.265 |
1,05%
|
107,99
|
106,07
|
110,45
|
110,00
|
| 18/03/2026 |
3.342.800 |
2,83%
|
104,8783
|
104,8783
|
112,805
|
108,86
|
| 17/03/2026 |
2.702.948 |
0,38%
|
107,25
|
103,60
|
107,29
|
105,84
|
| 16/03/2026 |
3.621.564 |
-2,07%
|
108,44
|
104,55
|
108,80
|
105,44
|
| 13/03/2026 |
2.608.255 |
2,09%
|
105,6421
|
104,98
|
109,56
|
107,67
|
| 12/03/2026 |
2.604.709 |
-0,94%
|
105,18
|
103,95
|
108,45
|
105,47
|
| 11/03/2026 |
3.505.980 |
1,89%
|
104,40
|
103,345
|
108,40
|
106,47
|
| 10/03/2026 |
2.934.802 |
2,32%
|
101,40
|
100,4101
|
106,08
|
104,50
|
| 09/03/2026 |
1.794.063 |
2,18%
|
99,42
|
98,35
|
103,0612
|
102,11
|
| 06/03/2026 |
1.746.113 |
-1,06%
|
99,60
|
96,98
|
100,79
|
99,89
|
| 05/03/2026 |
1.682.355 |
-1,94%
|
101,37
|
100,12
|
104,53
|
101,00
|
| 04/03/2026 |
2.044.295 |
0,88%
|
102,08
|
100,5363
|
103,1005
|
102,98
|
| 03/03/2026 |
4.247.646 |
4,55%
|
95,80
|
95,3742
|
103,72
|
102,08
|
| 02/03/2026 |
2.977.581 |
-0,78%
|
98,39
|
96,575
|
98,86
|
97,64
|
| 27/02/2026 |
2.407.075 |
-1,52%
|
98,1831
|
96,9196
|
99,51
|
98,39
|
| 26/02/2026 |
2.242.316 |
-0,14%
|
100,60
|
98,53
|
100,64
|
99,90
|
| 25/02/2026 |
2.400.898 |
-0,09%
|
101,00
|
97,8296
|
101,28
|
100,04
|
| 24/02/2026 |
3.854.808 |
1,39%
|
98,46
|
97,075
|
103,90
|
100,13
|
| 23/02/2026 |
5.012.001 |
4,87%
|
94,17
|
92,77
|
99,69
|
98,755
|
| 20/02/2026 |
11.494.118 |
-14,16%
|
100,27
|
93,53
|
102,00
|
94,17
|
| 19/02/2026 |
3.936.628 |
-5,60%
|
108,48
|
103,19
|
109,7647
|
109,59
|
| 18/02/2026 |
2.528.028 |
0,82%
|
109,00
|
106,16
|
110,44
|
109,31
|
| 17/02/2026 |
3.117.918 |
-2,99%
|
110,00
|
106,7501
|
111,76
|
108,42
|
| 13/02/2026 |
5.326.822 |
6,84%
|
104,35
|
102,8666
|
113,50
|
111,76
|
| 12/02/2026 |
7.734.125 |
10,35%
|
100,47
|
98,75
|
106,80
|
104,61
|
| 11/02/2026 |
1.807.123 |
0,51%
|
99,00
|
94,5085
|
99,16
|
94,80
|
| 10/02/2026 |
1.602.963 |
-0,34%
|
94,47
|
94,00
|
95,79
|
94,40
|
| 09/02/2026 |
1.360.059 |
-0,61%
|
95,81
|
92,31
|
95,81
|
94,72
|
| 06/02/2026 |
2.032.825 |
3,98%
|
92,57
|
92,565
|
95,3013
|
95,3013
|
