Akamai Technologies Inc (AKAM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
2.009.113 |
-0,47%
|
91,65
|
91,13
|
93,34
|
91,49
|
| 04/02/2026 |
2.063.625 |
0,14%
|
91,845
|
90,88
|
94,14
|
91,92
|
| 03/02/2026 |
2.133.120 |
-5,01%
|
96,81
|
91,18
|
97,99
|
91,79
|
| 02/02/2026 |
1.415.757 |
-0,54%
|
96,85
|
95,42
|
97,76
|
96,63
|
| 30/01/2026 |
1.827.267 |
-2,21%
|
98,00
|
95,935
|
99,92
|
97,15
|
| 29/01/2026 |
2.564.380 |
-2,69%
|
102,10
|
98,515
|
102,10
|
99,35
|
| 28/01/2026 |
2.304.496 |
-1,12%
|
103,90
|
101,63
|
103,96
|
102,10
|
| 27/01/2026 |
5.769.716 |
4,66%
|
102,4635
|
101,00
|
104,975
|
103,26
|
| 26/01/2026 |
2.675.801 |
3,78%
|
96,19
|
95,96
|
99,19
|
98,66
|
| 23/01/2026 |
2.179.926 |
-2,01%
|
96,2478
|
94,89
|
96,8729
|
95,08
|
| 22/01/2026 |
2.596.645 |
3,53%
|
93,72
|
93,72
|
97,565
|
97,03
|
| 21/01/2026 |
2.075.032 |
4,60%
|
90,2164
|
89,86
|
94,26
|
93,72
|
| 20/01/2026 |
2.034.962 |
-4,16%
|
91,40
|
89,24
|
92,79
|
89,60
|
| 16/01/2026 |
2.939.489 |
2,08%
|
93,6881
|
92,57
|
95,035
|
93,49
|
| 15/01/2026 |
1.956.192 |
0,97%
|
90,67
|
89,75
|
91,72
|
91,53
|
| 14/01/2026 |
1.425.204 |
2,01%
|
88,86
|
88,36
|
91,485
|
90,65
|
| 13/01/2026 |
2.396.272 |
-2,51%
|
91,56
|
88,36
|
91,78
|
88,86
|
| 12/01/2026 |
5.205.195 |
3,58%
|
93,44
|
90,8227
|
94,23
|
91,27
|
| 09/01/2026 |
2.365.352 |
2,81%
|
86,38
|
85,78
|
88,50
|
88,12
|
| 08/01/2026 |
2.381.829 |
-2,80%
|
87,98
|
85,37
|
87,98
|
85,71
|
| 07/01/2026 |
1.746.948 |
-0,63%
|
88,74
|
87,31
|
89,1399
|
88,18
|
| 06/01/2026 |
1.035.073 |
3,29%
|
85,6888
|
85,54
|
88,86
|
88,74
|
| 05/01/2026 |
856.841 |
0,95%
|
85,10
|
85,00
|
87,40
|
85,91
|
| 02/01/2026 |
1.179.782 |
-2,46%
|
87,25
|
84,54
|
88,97
|
85,10
|
| 31/12/2025 |
808.087 |
-0,82%
|
87,57
|
87,205
|
88,20
|
87,25
|
| 30/12/2025 |
996.846 |
-0,31%
|
87,51
|
87,25
|
88,58
|
87,25
|
| 29/12/2025 |
1.112.806 |
-0,20%
|
88,48
|
87,8301
|
88,97
|
88,24
|
| 26/12/2025 |
1.090.839 |
-0,45%
|
88,82
|
88,08
|
88,9534
|
88,42
|
| 24/12/2025 |
662.866 |
-0,46%
|
89,23
|
88,49
|
89,84
|
88,82
|
| 23/12/2025 |
1.294.761 |
-0,98%
|
90,11
|
88,61
|
90,50
|
89,23
|
| 22/12/2025 |
1.294.090 |
1,00%
|
89,22
|
88,77
|
90,76
|
90,11
|
| 19/12/2025 |
1.703.518 |
0,83%
|
88,79
|
88,2771
|
89,75
|
89,22
|
| 18/12/2025 |
1.113.147 |
1,07%
|
87,54
|
87,105
|
88,88
|
88,49
|
| 17/12/2025 |
1.110.385 |
-0,18%
|
87,75
|
87,36
|
89,34
|
87,55
|
| 16/12/2025 |
1.217.055 |
1,40%
|
86,49
|
85,80
|
87,90
|
87,74
|
| 15/12/2025 |
2.274.489 |
0,76%
|
87,89
|
85,31
|
90,04
|
86,53
|
| 12/12/2025 |
1.208.165 |
0,50%
|
85,1077
|
85,1077
|
86,88
|
85,88
|
| 11/12/2025 |
1.296.312 |
-1,16%
|
85,95
|
85,15
|
87,27
|
85,45
|
| 10/12/2025 |
1.407.614 |
0,92%
|
85,66
|
85,23
|
86,80
|
86,45
|
| 09/12/2025 |
1.465.299 |
0,40%
|
85,25
|
84,00
|
86,7445
|
85,66
|
| 08/12/2025 |
1.501.223 |
2,19%
|
83,49
|
83,48
|
85,70
|
85,32
|
| 05/12/2025 |
2.318.287 |
-3,59%
|
86,71
|
82,72
|
87,00
|
83,49
|
| 04/12/2025 |
1.802.776 |
-1,56%
|
87,99
|
86,295
|
88,12
|
86,60
|
| 03/12/2025 |
1.899.069 |
1,31%
|
87,7999
|
86,63
|
88,465
|
87,97
|
| 02/12/2025 |
2.204.023 |
-1,00%
|
88,40
|
86,061
|
88,66
|
86,83
|
| 01/12/2025 |
1.965.433 |
-2,00%
|
89,96
|
87,55
|
89,96
|
87,71
|
| 28/11/2025 |
1.207.601 |
0,08%
|
89,857
|
89,29
|
89,96
|
89,52
|
| 26/11/2025 |
2.509.075 |
-1,39%
|
90,71
|
89,44
|
90,76
|
89,45
|
| 25/11/2025 |
2.759.232 |
2,68%
|
89,14
|
87,33
|
91,005
|
90,71
|
| 24/11/2025 |
4.618.419 |
-0,75%
|
89,00
|
87,38
|
89,95
|
88,34
|
| 21/11/2025 |
2.243.810 |
1,87%
|
87,94
|
87,25
|
90,24
|
89,01
|
| 20/11/2025 |
2.276.470 |
0,99%
|
87,75
|
86,75
|
89,14
|
87,38
|
| 19/11/2025 |
3.356.302 |
-1,39%
|
87,51
|
86,1978
|
88,145
|
86,52
|
| 18/11/2025 |
2.131.888 |
0,17%
|
87,30
|
86,00
|
88,7599
|
87,74
|
| 17/11/2025 |
2.479.109 |
0,52%
|
87,25
|
86,86
|
88,88
|
87,62
|
| 14/11/2025 |
3.164.705 |
-1,69%
|
88,00
|
87,00
|
88,75
|
87,17
|
| 13/11/2025 |
2.191.705 |
-1,59%
|
89,52
|
88,26
|
91,8545
|
88,67
|
| 12/11/2025 |
2.958.178 |
-0,56%
|
90,61
|
89,38
|
91,76
|
90,10
|
| 11/11/2025 |
4.334.640 |
4,01%
|
86,60
|
86,31
|
92,00
|
90,61
|
| 10/11/2025 |
4.437.371 |
4,04%
|
84,75
|
83,00
|
88,465
|
87,12
|
| 07/11/2025 |
6.195.007 |
14,72%
|
77,00
|
76,76
|
86,23
|
83,74
|
| 06/11/2025 |
2.031.615 |
-0,07%
|
73,41
|
71,93
|
74,63
|
73,00
|
| 05/11/2025 |
2.123.516 |
1,46%
|
71,86
|
71,67
|
73,55
|
72,98
|
| 04/11/2025 |
1.519.531 |
-3,38%
|
74,10
|
70,82
|
74,26
|
71,97
|
| 03/11/2025 |
995.032 |
-0,76%
|
75,10
|
73,805
|
75,49
|
74,53
|
| 31/10/2025 |
949.577 |
1,58%
|
74,18
|
73,68
|
75,49
|
75,10
|
| 30/10/2025 |
987.569 |
1,26%
|
73,25
|
72,76
|
75,21
|
73,93
|
| 29/10/2025 |
1.256.333 |
-3,62%
|
75,60
|
72,935
|
76,05
|
73,01
|
| 28/10/2025 |
1.636.655 |
0,34%
|
75,54
|
74,91
|
76,16
|
75,75
|
| 27/10/2025 |
995.290 |
0,59%
|
75,97
|
75,30
|
76,07
|
75,49
|
| 24/10/2025 |
1.247.359 |
0,59%
|
75,4354
|
74,90
|
75,82
|
75,05
|
| 23/10/2025 |
814.996 |
-0,13%
|
74,81
|
74,21
|
75,99
|
74,61
|
| 22/10/2025 |
1.118.713 |
-1,87%
|
76,13
|
74,30
|
76,40
|
74,71
|
| 21/10/2025 |
1.214.050 |
2,53%
|
74,25
|
74,0547
|
76,44
|
76,13
|
| 20/10/2025 |
1.038.190 |
1,91%
|
74,3958
|
72,8701
|
74,3958
|
74,25
|
| 17/10/2025 |
1.435.335 |
-0,14%
|
72,25
|
72,25
|
73,415
|
72,86
|
| 16/10/2025 |
959.330 |
-0,94%
|
74,13
|
72,39
|
74,69
|
72,96
|
| 15/10/2025 |
750.240 |
-0,54%
|
74,25
|
73,149
|
74,91
|
73,67
|
| 14/10/2025 |
843.843 |
0,45%
|
73,80
|
72,49
|
74,36
|
74,09
|
| 13/10/2025 |
1.547.337 |
0,77%
|
73,68
|
73,23
|
74,52
|
73,80
|
| 10/10/2025 |
1.001.788 |
-3,03%
|
75,87
|
73,15
|
76,28
|
73,24
|
| 09/10/2025 |
1.106.073 |
-1,59%
|
77,00
|
75,21
|
77,3499
|
75,50
|
| 08/10/2025 |
543.333 |
0,14%
|
75,3252
|
75,3252
|
77,99
|
76,72
|
| 07/10/2025 |
978.224 |
-2,35%
|
78,49
|
76,41
|
78,92
|
76,60
|
| 06/10/2025 |
1.051.926 |
1,14%
|
77,92
|
77,07
|
78,56
|
78,44
|
| 03/10/2025 |
1.091.027 |
-0,58%
|
78,01
|
77,44
|
79,00
|
77,56
|
| 02/10/2025 |
1.282.239 |
2,86%
|
76,00
|
75,71
|
78,16
|
78,01
|
| 01/10/2025 |
850.726 |
0,12%
|
75,76
|
74,56
|
76,12
|
75,84
|
| 30/09/2025 |
798.731 |
-0,60%
|
76,23
|
74,73
|
76,38
|
75,76
|
| 29/09/2025 |
569.365 |
0,22%
|
76,06
|
75,77
|
76,83
|
76,23
|
| 26/09/2025 |
925.284 |
0,87%
|
75,38
|
75,195
|
76,8936
|
76,05
|
| 25/09/2025 |
748.748 |
-1,07%
|
75,08
|
74,93
|
75,99
|
75,38
|
| 24/09/2025 |
869.394 |
1,30%
|
75,27
|
74,95
|
76,28
|
76,23
|
| 23/09/2025 |
1.313.516 |
-1,84%
|
76,75
|
75,06
|
76,75
|
75,27
|
| 22/09/2025 |
697.236 |
0,55%
|
77,0003
|
76,01
|
77,10
|
76,68
|
| 19/09/2025 |
1.027.609 |
-1,19%
|
77,86
|
76,02
|
77,8791
|
76,28
|
| 18/09/2025 |
868.142 |
1,66%
|
76,81
|
76,00
|
77,30
|
77,09
|
| 17/09/2025 |
1.026.222 |
-0,77%
|
76,05
|
74,89
|
77,2189
|
75,84
|
| 16/09/2025 |
698.135 |
-0,11%
|
76,90
|
75,675
|
76,90
|
76,38
|
| 15/09/2025 |
920.009 |
-0,55%
|
76,94
|
75,59
|
77,15
|
76,46
|
