Akamai Technologies Inc (AKAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	721.747	0,78%	87,50	87,25	88,32	87,95
19/05/2023	1.167.020	-0,57%	87,81	87,25	88,33	87,27
18/05/2023	900.033	1,16%	86,52	86,36	87,91	87,78
17/05/2023	1.240.946	-0,12%	87,00	86,42	87,36	86,77
16/05/2023	883.258	1,11%	85,50	85,50	87,09	86,87
15/05/2023	734.763	0,70%	85,23	85,145	86,19	85,92
12/05/2023	999.390	-0,70%	86,18	84,19	86,22	85,32
11/05/2023	1.563.795	0,44%	85,32	84,91	86,05	85,92
10/05/2023	2.968.306	8,44%	83,12	83,12	86,475	85,54
09/05/2023	1.356.648	1,31%	79,00	78,48	79,35	80,39
08/05/2023	957.705	1,01%	78,88	78,35	79,59	79,35
05/05/2023	1.388.873	1,97%	77,37	77,28	78,82	78,56
04/05/2023	1.039.958	-1,81%	78,28	76,845	78,76	77,04
03/05/2023	948.384	-0,63%	79,30	78,35	79,645	78,46
02/05/2023	1.070.972	-1,96%	80,01	78,85	80,14	78,96
01/05/2023	744.255	-1,75%	81,80	80,36	81,89	80,54
28/04/2023	829.452	0,31%	81,33	81,17	82,03	81,97
27/04/2023	963.728	3,84%	79,66	79,50	81,905	81,72
26/04/2023	770.286	-0,97%	79,47	78,26	80,07	78,70
25/04/2023	767.223	-1,46%	80,31	79,46	80,64	79,47
24/04/2023	511.883	-0,36%	80,91	80,32	81,1375	80,65
21/04/2023	889.117	0,11%	80,90	80,73	81,32	80,94
20/04/2023	787.526	-1,64%	81,85	80,545	81,85	80,85
19/04/2023	874.607	-0,75%	82,67	82,05	83,28	82,20
18/04/2023	712.171	-0,13%	83,29	82,42	83,33	82,82
17/04/2023	834.983	0,46%	82,64	82,48	83,14	82,93
14/04/2023	1.419.725	-0,75%	82,67	82,03	82,91	82,55
13/04/2023	1.219.473	1,41%	81,48	81,35	83,32	82,326
12/04/2023	1.092.255	0,57%	79,78	80,63	81,72	81,18
11/04/2023	1.522.308	3,18%	79,78	79,19	81,24	80,72
10/04/2023	1.303.147	-0,87%	78,20	77,51	78,60	78,23
06/04/2023	793.800	1,95%	77,28	77,085	78,99	78,92
05/04/2023	1.182.041	-0,21%	77,71	76,88	77,735	77,41
04/04/2023	819.297	-0,40%	77,88	77,13	77,99	77,57
03/04/2023	799.704	-0,54%	78,30	77,52	78,50	77,88
31/03/2023	1.104.247	2,29%	76,76	76,76	78,40	78,30
30/03/2023	838.934	-0,24%	76,97	76,28	77,06	76,55
29/03/2023	1.293.018	0,20%	76,99	76,33	77,22	76,73
28/03/2023	730.633	0,28%	76,05	75,88	76,685	76,58
27/03/2023	1.162.171	0,42%	76,62	76,015	76,94	76,37
24/03/2023	935.404	1,33%	75,04	74,07	76,15	76,05
23/03/2023	964.602	1,21%	74,74	74,50	76,00	75,05
22/03/2023	1.042.356	-2,05%	75,27	74,08	76,25	74,15
21/03/2023	1.387.940	0,75%	75,06	74,715	75,98	75,70
20/03/2023	1.724.069	2,08%	73,33	72,86	75,24	75,14
17/03/2023	4.073.640	1,49%	72,92	72,48	73,93	73,61
16/03/2023	1.772.130	0,82%	71,67	71,36	72,665	72,53
15/03/2023	1.542.801	0,15%	71,32	71,205	72,53	71,94
14/03/2023	2.587.945	1,53%	71,63	71,09	72,65	71,83
13/03/2023	1.829.100	-1,68%	71,71	70,65	72,2175	70,75
10/03/2023	1.570.484	-2,36%	73,39	71,5501	73,65	71,96
09/03/2023	1.531.278	-0,95%	74,42	73,629	75,015	73,70
08/03/2023	891.176	-0,42%	74,76	74,22	75,4048	74,41
07/03/2023	1.071.042	-0,29%	75,28	74,3666	75,78	74,72
06/03/2023	1.266.884	-0,94%	76,00	74,665	76,40	74,94
03/03/2023	1.523.359	2,91%	74,06	74,01	75,88	75,65
02/03/2023	1.024.346	0,63%	73,10	72,88	73,925	73,51
01/03/2023	976.835	0,62%	72,47	72,14	73,30	73,05
28/02/2023	1.787.003	-0,96%	72,95	72,55	73,37	72,60
27/02/2023	1.596.838	0,81%	73,24	73,07	74,41	73,30
24/02/2023	1.368.968	-3,25%	74,24	72,555	74,24	72,71
23/02/2023	1.419.257	-2,21%	76,67	74,47	76,90	75,15
22/02/2023	1.148.780	0,59%	76,52	76,00	77,35	76,85
21/02/2023	1.453.344	-1,16%	76,73	75,65	76,73	76,40
20/02/2023	1.497.009	0,30%	76,68	75,63	77,42	77,30
17/02/2023	1.497.009	0,30%	76,68	75,63	77,42	77,30
16/02/2023	2.418.541	-2,02%	78,025	76,73	78,90	77,07
15/02/2023	4.536.547	-10,41%	81,53	78,32	81,53	78,655
14/02/2023	1.478.140	-0,21%	87,99	87,26	88,89	87,79
13/02/2023	1.496.967	2,89%	85,63	85,525	88,01	87,97
10/02/2023	868.258	-0,25%	85,13	84,73	85,80	85,50
09/02/2023	906.127	-0,60%	86,89	85,48	87,49	85,71
08/02/2023	1.149.902	-2,19%	88,12	86,00	88,31	86,23
07/02/2023	816.051	0,77%	87,16	86,64	88,29	88,16
06/02/2023	704.684	-2,06%	88,46	87,06	88,73	87,49
03/02/2023	567.059	-2,14%	89,69	89,035	90,36	89,33
02/02/2023	745.935	1,90%	90,00	89,82	91,77	91,28
01/02/2023	730.395	0,71%	88,28	87,85	89,99	89,58
31/01/2023	884.806	1,84%	87,47	87,35	89,04	88,95
30/01/2023	904.924	-0,09%	87,15	86,96	87,71	87,34
27/01/2023	558.933	-0,05%	87,42	86,92	87,81	87,42
26/01/2023	619.158	0,97%	87,40	86,72	87,74	87,46
25/01/2023	1.210.671	-1,29%	87,14	85,66	87,14	86,62
24/01/2023	822.469	-1,62%	87,51	87,11	88,55	87,75
23/01/2023	836.510	1,20%	88,13	87,8369	89,29	89,19
20/01/2023	1.194.503	1,98%	86,69	86,375	88,30	88,30
19/01/2023	1.080.683	-1,38%	87,24	86,54	87,98	86,59
18/01/2023	1.069.032	-1,22%	88,94	87,72	89,39	87,80
17/01/2023	1.306.830	0,20%	88,73	88,45	89,205	88,88
16/01/2023	570.224	1,15%	88,01	87,77	89,28	89,66
13/01/2023	570.224	1,15%	88,01	87,77	89,28	89,66
12/01/2023	801.025	-0,10%	88,87	87,87	89,0742	88,64
11/01/2023	757.325	1,53%	88,00	87,61	88,885	88,73
10/01/2023	880.532	0,59%	86,42	86,42	87,78	87,39
09/01/2023	1.239.770	1,20%	86,51	86,365	87,62	86,88
06/01/2023	714.446	1,45%	85,34	84,52	86,20	85,85
05/01/2023	802.913	-1,44%	85,36	84,27	85,50	84,62
04/01/2023	807.411	1,05%	85,77	84,93	86,21	85,86
03/01/2023	1.027.740	0,80%	85,00	84,11	85,68	84,97
02/01/2023	508.514	-0,47%	83,93	83,62	84,885	84,30