Akamai Technologies Inc (AKAM)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
874.089 |
-0,03%
|
105,20
|
104,60
|
106,15
|
105,73
|
06-10-2023 |
1.068.682 |
0,10%
|
104,76
|
103,795
|
106,81
|
105,76
|
05-10-2023 |
807.793 |
-0,83%
|
106,00
|
105,30
|
106,85
|
105,66
|
04-10-2023 |
1.029.832 |
0,87%
|
106,00
|
105,86
|
106,81
|
106,54
|
03-10-2023 |
801.889 |
-1,13%
|
106,73
|
105,08
|
106,545
|
105,62
|
02-10-2023 |
973.857 |
0,27%
|
106,73
|
105,83
|
107,48
|
106,83
|
29-09-2023 |
911.510 |
-0,47%
|
107,00
|
106,47
|
107,67
|
106,54
|
28-09-2023 |
1.119.231 |
0,08%
|
106,59
|
106,19
|
107,94
|
107,04
|
27-09-2023 |
1.358.788 |
0,67%
|
106,67
|
106,36
|
107,67
|
106,96
|
26-09-2023 |
1.421.053 |
-1,26%
|
107,29
|
105,72
|
108,135
|
106,25
|
25-09-2023 |
1.150.107 |
0,06%
|
107,66
|
107,14
|
107,92
|
107,61
|
22-09-2023 |
1.545.855 |
-0,35%
|
107,66
|
107,13
|
108,39
|
107,55
|
21-09-2023 |
2.785.098 |
-0,52%
|
107,66
|
106,70
|
108,85
|
107,93
|
20-09-2023 |
2.360.594 |
1,75%
|
107,09
|
106,86
|
109,05
|
108,49
|
19-09-2023 |
1.515.308 |
0,98%
|
103,92
|
105,125
|
106,63
|
106,62
|
18-09-2023 |
1.396.217 |
1,04%
|
105,05
|
103,83
|
105,845
|
105,59
|
15-09-2023 |
2.138.943 |
-0,97%
|
105,05
|
104,34
|
106,06
|
104,50
|
14-09-2023 |
1.576.863 |
0,70%
|
104,39
|
104,92
|
105,95
|
105,52
|
13-09-2023 |
2.714.929 |
0,75%
|
104,39
|
103,875
|
104,94
|
104,79
|
12-09-2023 |
965.092 |
-0,71%
|
104,17
|
103,925
|
105,34
|
104,01
|
11-09-2023 |
1.087.182 |
0,07%
|
103,99
|
104,67
|
106,13
|
104,75
|
08-09-2023 |
1.602.271 |
0,59%
|
103,99
|
103,99
|
105,31
|
104,68
|
07-09-2023 |
1.901.901 |
0,26%
|
104,65
|
103,64
|
106,14
|
104,07
|
06-09-2023 |
856.451 |
-0,72%
|
104,65
|
103,60
|
105,12
|
103,80
|
05-09-2023 |
1.058.986 |
-0,76%
|
104,65
|
104,43
|
105,475
|
104,55
|
04-09-2023 |
784.033 |
0,25%
|
105,75
|
105,24
|
105,97
|
105,35
|
01-09-2023 |
784.033 |
0,25%
|
105,75
|
105,24
|
105,97
|
105,35
|
31-08-2023 |
1.513.266 |
0,43%
|
105,00
|
104,40
|
105,62
|
105,09
|
30-08-2023 |
972.757 |
0,23%
|
103,23
|
103,79
|
104,94
|
104,64
|
29-08-2023 |
1.115.257 |
1,14%
|
103,23
|
103,23
|
104,40
|
104,40
|
28-08-2023 |
650.190 |
0,39%
|
103,17
|
102,83
|
103,71
|
103,22
|
25-08-2023 |
1.073.315 |
1,15%
|
102,63
|
101,80
|
103,225
|
102,82
|
24-08-2023 |
988.928 |
-0,77%
|
102,63
|
101,63
|
102,875
|
101,65
|
23-08-2023 |
818.473 |
1,20%
|
101,83
|
101,14
|
102,65
|
102,44
|
22-08-2023 |
864.202 |
0,64%
|
100,98
|
100,94
|
101,975
|
101,23
|
21-08-2023 |
918.730 |
-0,31%
|
101,00
|
100,34
|
101,59
|
100,59
|
18-08-2023 |
1.282.455 |
0,69%
|
101,73
|
99,215
|
101,48
|
100,90
|
17-08-2023 |
1.843.512 |
-1,45%
|
101,73
|
99,755
|
102,00
|
100,21
|
16-08-2023 |
4.673.703 |
-1,39%
|
102,50
|
101,52
|
103,11
|
101,68
|
15-08-2023 |
1.877.941 |
-0,81%
|
102,42
|
101,66
|
103,70
|
103,11
|
14-08-2023 |
973.636 |
-0,37%
|
103,70
|
103,09
|
104,00
|
103,95
|
11-08-2023 |
1.005.278 |
0,38%
|
103,70
|
103,15
|
104,52
|
104,34
|
10-08-2023 |
1.655.440 |
0,93%
|
103,70
|
102,08
|
104,17
|
103,95
|
09-08-2023 |
3.977.480 |
8,47%
|
101,08
|
101,08
|
107,33
|
102,99
|
08-08-2023 |
1.572.535 |
3,85%
|
92,97
|
93,56
|
95,29
|
99,00
|
07-08-2023 |
1.469.342 |
2,92%
|
92,97
|
92,73
|
95,8796
|
95,33
|
04-08-2023 |
990.850 |
-0,12%
|
93,34
|
92,36
|
93,48
|
92,63
|
03-08-2023 |
644.113 |
0,35%
|
93,20
|
91,84
|
93,16
|
92,74
|
02-08-2023 |
614.616 |
-1,70%
|
93,20
|
92,34
|
93,05
|
92,42
|
01-08-2023 |
460.383 |
-0,51%
|
94,23
|
93,75
|
94,735
|
94,02
|
31-07-2023 |
647.189 |
-0,15%
|
94,23
|
94,22
|
95,21
|
94,50
|
28-07-2023 |
583.859 |
0,69%
|
94,94
|
94,26
|
95,22
|
94,64
|
27-07-2023 |
849.535 |
-0,21%
|
95,00
|
93,68
|
95,36
|
93,99
|
26-07-2023 |
648.307 |
0,66%
|
93,41
|
93,41
|
94,32
|
94,19
|
25-07-2023 |
520.761 |
0,83%
|
92,89
|
92,865
|
93,766
|
93,57
|
24-07-2023 |
555.470 |
0,46%
|
92,55
|
92,00
|
92,87
|
92,80
|
21-07-2023 |
1.093.458 |
0,22%
|
92,77
|
91,94
|
93,06
|
92,38
|
20-07-2023 |
1.251.274 |
-1,92%
|
93,23
|
91,725
|
93,33
|
92,18
|
19-07-2023 |
918.949 |
0,19%
|
94,00
|
93,71
|
94,785
|
93,98
|
18-07-2023 |
931.398 |
1,45%
|
92,30
|
92,05
|
93,89
|
93,80
|
17-07-2023 |
477.479 |
0,15%
|
92,18
|
92,14
|
92,89
|
92,46
|
14-07-2023 |
700.418 |
-0,76%
|
92,81
|
92,00
|
92,95
|
92,32
|
13-07-2023 |
795.737 |
2,20%
|
91,53
|
91,345
|
93,68
|
93,03
|
12-07-2023 |
900.931 |
0,10%
|
91,93
|
90,385
|
91,70
|
91,03
|
11-07-2023 |
1.031.460 |
0,12%
|
89,21
|
90,57
|
91,38
|
90,94
|
10-07-2023 |
742.502 |
1,18%
|
89,21
|
89,40
|
90,93
|
90,83
|
07-07-2023 |
609.370 |
0,30%
|
89,21
|
89,08
|
90,49
|
89,77
|
06-07-2023 |
885.581 |
-0,80%
|
89,35
|
88,9004
|
89,70
|
89,50
|
05-07-2023 |
826.482 |
-1,21%
|
90,55
|
90,06
|
90,84
|
90,22
|
04-07-2023 |
645.516 |
1,00%
|
89,61
|
89,48
|
91,389
|
90,77
|
03-07-2023 |
645.515 |
1,20%
|
89,61
|
89,48
|
91,389
|
90,95
|
30-06-2023 |
918.638 |
0,76%
|
90,00
|
89,50
|
90,77
|
89,87
|
29-06-2023 |
803.871 |
0,16%
|
88,66
|
88,41
|
89,265
|
89,19
|
28-06-2023 |
770.873 |
-0,34%
|
89,22
|
88,555
|
89,35
|
89,05
|
27-06-2023 |
922.665 |
1,02%
|
88,67
|
88,55
|
89,875
|
89,35
|
26-06-2023 |
800.044 |
-0,20%
|
88,37
|
88,17
|
88,885
|
88,45
|
23-06-2023 |
1.229.178 |
0,42%
|
87,64
|
87,54
|
88,94
|
88,63
|
22-06-2023 |
847.172 |
0,22%
|
87,64
|
86,946
|
88,365
|
88,26
|
21-06-2023 |
1.469.766 |
-2,88%
|
90,24
|
87,81
|
90,36
|
88,07
|
20-06-2023 |
1.420.354 |
-0,90%
|
92,37
|
90,25
|
91,91
|
90,68
|
19-06-2023 |
2.706.194 |
-0,62%
|
92,37
|
91,14
|
92,65
|
91,50
|
16-06-2023 |
2.706.194 |
-0,62%
|
92,37
|
91,14
|
92,65
|
91,50
|
15-06-2023 |
949.343 |
0,09%
|
91,18
|
91,18
|
92,50
|
92,07
|
14-06-2023 |
927.446 |
0,24%
|
92,77
|
91,06
|
92,28
|
91,99
|
13-06-2023 |
928.745 |
-0,67%
|
92,77
|
91,57
|
92,96
|
91,77
|
12-06-2023 |
1.075.416 |
-0,10%
|
92,37
|
91,61
|
92,495
|
92,39
|
09-06-2023 |
1.018.872 |
-0,15%
|
92,50
|
91,88
|
93,22
|
92,48
|
08-06-2023 |
668.184 |
-0,28%
|
93,55
|
92,49
|
93,24
|
92,62
|
07-06-2023 |
798.286 |
-0,46%
|
93,55
|
92,77
|
93,88
|
92,88
|
06-06-2023 |
776.236 |
-0,57%
|
93,82
|
92,93
|
93,82
|
93,31
|
05-06-2023 |
993.989 |
0,35%
|
92,88
|
92,88
|
94,19
|
93,84
|
02-06-2023 |
840.875 |
2,25%
|
92,00
|
92,00
|
93,68
|
93,51
|
01-06-2023 |
876.450 |
-0,73%
|
92,03
|
91,29
|
92,09
|
91,45
|
31-05-2023 |
1.258.469 |
1,70%
|
89,18
|
91,06
|
92,718
|
92,12
|
30-05-2023 |
1.258.469 |
1,70%
|
89,18
|
91,06
|
92,718
|
92,11
|
29-05-2023 |
799.006 |
1,70%
|
89,18
|
89,07
|
90,66
|
90,57
|
26-05-2023 |
799.006 |
1,70%
|
89,18
|
89,07
|
90,66
|
90,57
|
25-05-2023 |
1.260.582 |
1,62%
|
88,17
|
87,84
|
89,36
|
89,06
|
24-05-2023 |
726.521 |
0,70%
|
86,73
|
86,31
|
87,96
|
87,64
|
23-05-2023 |
674.191 |
-1,05%
|
87,58
|
87,0075
|
88,27
|
87,03
|