Akamai Technologies Inc (AKAM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2.447.336 |
-6,78%
|
117,14
|
110,31
|
118,00
|
110,405
|
| 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
|
| 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
|
