Akamai Technologies Inc (AKAM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
971.484 |
-2,97%
|
79,20
|
76,645
|
79,20
|
76,84
|
| 11/09/2025 |
1.031.978 |
3,24%
|
77,99
|
76,72
|
79,41
|
79,20
|
| 10/09/2025 |
1.107.993 |
-1,81%
|
78,15
|
76,51
|
79,155
|
76,75
|
| 09/09/2025 |
646.614 |
-0,88%
|
78,6301
|
77,86
|
78,8852
|
78,16
|
| 08/09/2025 |
1.355.389 |
0,41%
|
79,08
|
77,505
|
79,43
|
78,88
|
| 05/09/2025 |
1.449.485 |
1,78%
|
78,00
|
77,2964
|
79,21
|
78,56
|
| 04/09/2025 |
2.270.096 |
-0,48%
|
77,66
|
76,095
|
77,66
|
77,19
|
| 03/09/2025 |
1.048.122 |
0,75%
|
77,68
|
76,42
|
77,795
|
77,56
|
| 02/09/2025 |
1.303.288 |
-2,72%
|
78,40
|
76,32
|
78,75
|
76,98
|
| 29/08/2025 |
935.308 |
0,94%
|
78,19
|
78,18
|
79,275
|
79,13
|
| 28/08/2025 |
716.288 |
0,17%
|
78,50
|
77,71
|
78,71
|
78,39
|
| 27/08/2025 |
852.023 |
1,73%
|
76,94
|
76,94
|
78,38
|
78,27
|
| 26/08/2025 |
798.337 |
0,55%
|
76,41
|
76,245
|
77,18
|
76,94
|
| 25/08/2025 |
1.049.554 |
-1,50%
|
77,62
|
76,185
|
77,62
|
76,52
|
| 22/08/2025 |
1.062.222 |
1,69%
|
76,3503
|
75,95
|
78,53
|
77,64
|
| 21/08/2025 |
1.218.976 |
0,34%
|
76,65
|
74,86
|
76,65
|
76,32
|
| 20/08/2025 |
817.763 |
-0,59%
|
75,01
|
75,01
|
76,63
|
76,06
|
| 19/08/2025 |
1.108.835 |
1,63%
|
75,28
|
75,00
|
76,65
|
76,49
|
| 18/08/2025 |
1.315.017 |
1,16%
|
74,46
|
74,00
|
75,29
|
75,28
|
| 15/08/2025 |
1.463.363 |
0,20%
|
74,83
|
74,10
|
75,08
|
74,42
|
| 14/08/2025 |
1.295.532 |
-1,55%
|
74,99
|
74,02
|
74,99
|
74,27
|
| 13/08/2025 |
2.604.570 |
4,82%
|
72,50
|
72,02
|
75,55
|
75,44
|
| 12/08/2025 |
2.244.830 |
1,93%
|
71,00
|
70,42
|
72,00
|
71,97
|
| 11/08/2025 |
1.970.937 |
0,12%
|
70,803
|
70,425
|
72,98
|
70,61
|
| 08/08/2025 |
4.111.716 |
-5,66%
|
74,76
|
69,785
|
76,74
|
70,53
|
| 07/08/2025 |
2.787.254 |
0,38%
|
74,91
|
72,75
|
75,73
|
74,76
|
| 06/08/2025 |
1.556.611 |
1,13%
|
74,18
|
73,44
|
74,715
|
74,48
|
| 05/08/2025 |
1.166.988 |
-2,45%
|
74,25
|
73,45
|
75,23
|
73,65
|
| 04/08/2025 |
987.622 |
1,48%
|
75,30
|
74,50
|
75,85
|
75,50
|
| 01/08/2025 |
1.788.731 |
-2,50%
|
75,75
|
73,76
|
76,50
|
74,38
|
| 31/07/2025 |
1.284.195 |
-2,24%
|
78,06
|
76,295
|
78,64
|
76,31
|
| 30/07/2025 |
1.404.909 |
-1,81%
|
79,72
|
77,81
|
79,75
|
78,06
|
| 29/07/2025 |
959.294 |
-0,28%
|
80,82
|
78,94
|
80,935
|
79,49
|
| 28/07/2025 |
912.946 |
-1,29%
|
80,7042
|
79,44
|
81,00
|
79,71
|
| 25/07/2025 |
823.606 |
0,05%
|
80,24
|
80,09
|
81,30
|
80,75
|
| 24/07/2025 |
798.006 |
0,04%
|
80,77
|
80,035
|
81,30
|
80,71
|
| 23/07/2025 |
956.675 |
0,35%
|
78,97
|
78,50
|
81,18
|
80,68
|
| 22/07/2025 |
812.949 |
2,15%
|
79,13
|
77,67
|
80,54
|
80,40
|
| 21/07/2025 |
896.547 |
0,03%
|
78,69
|
78,64
|
79,91
|
78,71
|
| 18/07/2025 |
1.233.354 |
0,98%
|
77,35
|
76,66
|
78,81
|
78,69
|
| 17/07/2025 |
944.585 |
1,16%
|
77,07
|
75,75
|
78,03
|
77,93
|
| 16/07/2025 |
768.605 |
0,31%
|
77,74
|
75,75
|
77,94
|
77,04
|
| 15/07/2025 |
750.315 |
-0,79%
|
77,35
|
76,72
|
78,2799
|
76,80
|
| 14/07/2025 |
972.613 |
0,04%
|
77,40
|
76,88
|
78,04
|
77,41
|
| 11/07/2025 |
941.082 |
-2,59%
|
80,59
|
77,36
|
80,61
|
77,38
|
| 10/07/2025 |
891.021 |
-1,48%
|
80,89
|
79,23
|
81,02
|
79,44
|
| 09/07/2025 |
728.007 |
-0,01%
|
79,61
|
79,189
|
81,45
|
80,63
|
| 08/07/2025 |
1.242.464 |
2,00%
|
78,93
|
78,585
|
81,4599
|
80,64
|
| 07/07/2025 |
1.176.232 |
-0,53%
|
78,5843
|
78,5843
|
79,825
|
79,06
|
| 04/07/2025 |
881.970 |
-1,70%
|
80,33
|
78,11
|
80,54
|
79,48
|
| 03/07/2025 |
881.969 |
0,68%
|
79,56
|
78,11
|
80,56
|
79,48
|
| 02/07/2025 |
816.588 |
-0,19%
|
79,70
|
78,8142
|
80,92
|
79,46
|
| 01/07/2025 |
1.040.292 |
-0,19%
|
80,00
|
79,19
|
80,92
|
79,61
|
| 30/06/2025 |
1.546.667 |
0,20%
|
79,98
|
79,19
|
80,28
|
79,76
|
| 27/06/2025 |
1.593.407 |
-0,01%
|
80,00
|
78,77
|
80,27
|
79,60
|
| 26/06/2025 |
1.898.790 |
0,09%
|
80,03
|
79,09
|
80,54
|
79,60
|
| 25/06/2025 |
1.254.689 |
-0,66%
|
79,88
|
78,72
|
80,38
|
79,53
|
| 24/06/2025 |
2.647.901 |
0,98%
|
78,05
|
77,20
|
80,29
|
80,06
|
| 23/06/2025 |
2.242.089 |
1,15%
|
77,99
|
77,20
|
79,38
|
79,28
|
| 20/06/2025 |
3.253.829 |
-0,41%
|
79,40
|
77,62
|
79,40
|
78,38
|
| 18/06/2025 |
2.156.090 |
0,03%
|
79,52
|
77,96
|
79,72
|
78,70
|
| 17/06/2025 |
2.483.020 |
-1,74%
|
77,65
|
77,175
|
80,03
|
78,68
|
| 16/06/2025 |
2.804.092 |
3,84%
|
77,38
|
77,175
|
80,03
|
79,99
|
| 13/06/2025 |
1.499.639 |
-1,89%
|
77,97
|
76,86
|
79,57
|
77,03
|
| 12/06/2025 |
1.780.358 |
0,41%
|
78,50
|
77,88
|
79,66
|
78,51
|
| 11/06/2025 |
2.873.660 |
-0,10%
|
78,22
|
77,925
|
79,66
|
78,19
|
| 10/06/2025 |
1.042.183 |
0,24%
|
77,51
|
77,28
|
78,85
|
78,27
|
| 09/06/2025 |
1.670.605 |
1,36%
|
77,4999
|
77,28
|
78,70
|
78,08
|
| 06/06/2025 |
1.286.119 |
1,17%
|
76,90
|
75,81
|
77,14
|
77,03
|
| 05/06/2025 |
2.009.190 |
-0,60%
|
77,03
|
75,81
|
77,85
|
76,14
|
| 04/06/2025 |
1.106.314 |
-0,64%
|
75,91
|
75,17
|
77,85
|
76,60
|
| 03/06/2025 |
1.637.978 |
1,21%
|
75,56
|
74,70
|
77,10
|
77,09
|
| 02/06/2025 |
974.636 |
0,32%
|
75,93
|
74,70
|
76,3499
|
76,17
|
| 30/05/2025 |
1.018.849 |
-0,15%
|
76,86
|
74,77
|
77,00
|
75,93
|
| 29/05/2025 |
1.516.134 |
-0,43%
|
77,75
|
75,50
|
77,75
|
76,09
|
| 28/05/2025 |
944.026 |
-1,89%
|
77,00
|
76,01
|
78,04
|
76,42
|
| 27/05/2025 |
1.547.637 |
2,70%
|
77,00
|
76,01
|
78,04
|
77,89
|
| 23/05/2025 |
1.559.011 |
-1,61%
|
76,38
|
75,7501
|
78,06
|
75,84
|
| 22/05/2025 |
2.704.784 |
0,86%
|
76,53
|
76,00
|
78,01
|
77,08
|
| 21/05/2025 |
1.379.115 |
-1,38%
|
77,72
|
76,2004
|
78,90
|
76,42
|
| 20/05/2025 |
2.154.455 |
-0,49%
|
76,80
|
76,41
|
78,90
|
77,49
|
| 19/05/2025 |
2.409.214 |
-0,21%
|
77,50
|
76,41
|
78,20
|
77,87
|
| 16/05/2025 |
2.815.836 |
1,99%
|
77,39
|
74,85
|
78,05
|
78,03
|
| 15/05/2025 |
15.020.027 |
-1,29%
|
77,74
|
74,85
|
79,11
|
76,51
|
| 14/05/2025 |
2.757.105 |
-1,81%
|
79,30
|
77,251
|
79,50
|
77,51
|
| 13/05/2025 |
1.616.666 |
0,19%
|
79,04
|
77,62
|
79,70
|
78,94
|
| 12/05/2025 |
2.569.462 |
3,33%
|
78,58
|
77,62
|
79,70
|
78,79
|
| 09/05/2025 |
4.097.295 |
-10,76%
|
83,70
|
76,20
|
86,15
|
76,25
|
| 08/05/2025 |
2.000.374 |
3,11%
|
82,84
|
82,1706
|
86,15
|
85,44
|
| 07/05/2025 |
1.800.510 |
-0,01%
|
82,54
|
82,15
|
83,56
|
82,86
|
| 06/05/2025 |
1.009.412 |
-0,28%
|
82,17
|
79,47
|
84,0455
|
82,87
|
| 05/05/2025 |
1.286.016 |
0,68%
|
81,51
|
81,51
|
84,0455
|
83,10
|
| 02/05/2025 |
1.023.128 |
1,76%
|
81,30
|
80,56
|
83,025
|
82,54
|
| 01/05/2025 |
905.973 |
0,66%
|
79,61
|
78,955
|
81,93
|
81,11
|
| 30/04/2025 |
810.902 |
-0,49%
|
80,06
|
78,00
|
81,465
|
80,58
|
| 29/04/2025 |
1.035.248 |
1,00%
|
79,85
|
79,3201
|
81,50
|
80,98
|
| 28/04/2025 |
1.019.499 |
0,49%
|
79,40
|
79,3201
|
81,04
|
80,18
|
| 25/04/2025 |
1.080.643 |
0,75%
|
75,87
|
75,55
|
80,38
|
79,79
|
| 24/04/2025 |
1.466.964 |
4,39%
|
75,89
|
75,02
|
79,47
|
79,20
|
| 23/04/2025 |
1.176.032 |
2,99%
|
72,87
|
72,3856
|
76,995
|
75,87
|
