Akamai Technologies Inc (AKAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	449.419	0,02%	119,25	118,95	119,38	119,02
27-12-2023	894.826	-0,40%	119,54	118,62	119,915	119,00
26-12-2023	530.084	-0,12%	119,54	119,31	119,82	119,48
22-12-2023	828.784	0,11%	119,90	119,27	120,17	119,62
21-12-2023	809.485	0,11%	119,90	118,82	120,105	119,49
20-12-2023	763.199	-0,68%	120,23	119,20	120,50	119,36
19-12-2023	1.249.791	0,20%	120,23	119,59	120,57	120,18
18-12-2023	814.383	0,67%	118,45	118,86	120,06	119,94
15-12-2023	1.912.620	0,69%	118,45	117,81	119,26	119,14
14-12-2023	1.827.618	0,71%	115,66	117,51	119,66	118,33
13-12-2023	1.280.744	1,88%	115,66	115,265	117,51	117,50
12-12-2023	975.193	0,53%	114,56	114,53	115,77	115,33
11-12-2023	736.619	0,27%	114,25	114,15	115,03	114,72
08-12-2023	882.479	-0,45%	116,01	114,01	114,92	114,41
07-12-2023	1.223.713	0,40%	116,01	114,15	115,52	114,93
06-12-2023	669.951	-1,00%	116,01	114,43	116,24	114,47
05-12-2023	751.889	-0,24%	115,45	114,87	115,70	115,62
04-12-2023	619.277	-0,11%	115,45	115,45	116,88	115,90
01-12-2023	923.810	0,43%	115,63	114,345	116,33	116,03
30-11-2023	1.717.356	-0,15%	115,78	114,62	116,06	115,53
29-11-2023	1.253.287	0,92%	113,30	114,83	116,0833	115,70
28-11-2023	1.132.452	0,79%	113,30	113,30	114,67	114,65
27-11-2023	746.062	0,09%	113,50	113,21	114,01	113,75
24-11-2023	350.784	-0,36%	113,50	112,935	113,84	113,16
23-11-2023	465.053	0,39%	113,49	113,38	114,16	113,57
22-11-2023	460.306	0,39%	113,49	113,38	114,16	113,57
21-11-2023	805.651	0,59%	112,09	112,14	113,48	113,13
20-11-2023	639.667	0,09%	112,09	112,01	112,965	112,47
17-11-2023	840.551	0,90%	111,47	111,30	112,38	112,37
16-11-2023	1.270.273	-0,62%	112,00	111,31	112,60	111,37
15-11-2023	918.984	-0,05%	112,50	111,785	112,79	112,06
14-11-2023	1.312.906	1,03%	112,00	111,38	112,4214	112,12
13-11-2023	795.319	0,19%	110,51	110,20	111,27	110,98
10-11-2023	1.076.259	0,89%	110,50	109,53	110,97	110,77
09-11-2023	1.429.870	-0,70%	109,44	109,16	110,80	109,79
08-11-2023	2.859.054	1,56%	109,44	107,61	111,77	110,56
07-11-2023	2.406.692	6,02%	109,50	108,75	111,315	114,97
06-11-2023	1.404.242	-0,06%	108,47	107,77	108,50	108,44
03-11-2023	1.478.757	3,07%	105,89	105,89	108,52	108,50
02-11-2023	1.285.539	1,33%	104,11	104,11	105,60	105,27
01-11-2023	792.533	0,54%	103,39	103,10	104,095	103,89
31-10-2023	833.181	0,74%	102,96	102,54	103,68	103,33
30-10-2023	809.610	0,55%	102,83	101,74	103,34	102,57
27-10-2023	325.509	-0,08%	101,59	101,46	102,59	101,7669
26-10-2023	792.778	-0,73%	103,14	101,1387	103,225	101,85
25-10-2023	969.383	-1,60%	103,88	102,30	104,2399	102,60
24-10-2023	1.114.954	0,76%	103,84	103,33	104,92	104,27
23-10-2023	887.381	-0,52%	103,84	103,30	104,42	103,48
20-10-2023	1.617.717	-2,78%	107,07	103,89	107,21	104,02
19-10-2023	1.324.300	-0,11%	107,03	106,21	108,65	106,99
18-10-2023	765.417	-0,49%	107,03	106,88	108,28	107,11
17-10-2023	963.008	0,24%	107,30	107,18	108,32	107,64
16-10-2023	638.674	0,72%	106,93	106,36	107,67	107,38
13-10-2023	1.004.586	-0,98%	108,61	105,87	108,16	106,61
12-10-2023	670.237	-0,66%	108,67	107,05	108,86	107,66
11-10-2023	1.181.880	0,17%	108,67	107,60	109,24	108,37
10-10-2023	1.523.678	2,33%	105,20	105,49	108,52	108,19