Akamai Technologies Inc (AKAM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	508.514	-0,47%	83,93	83,62	84,885	84,30
29/12/2022	680.350	1,44%	83,59	83,59	84,78	84,70
28/12/2022	622.239	0,00%	83,44	83,29	84,08	83,50
27/12/2022	673.344	0,41%	83,18	82,64	83,89	83,50
23/12/2022	192.960	0,50%	82,55	82,02	83,25	83,13
22/12/2022	1.045.550	-1,24%	82,99	81,3425	83,0999	82,72
21/12/2022	1.252.718	-0,88%	85,00	83,52	85,00	83,76
20/12/2022	959.537	0,51%	83,70	83,495	84,74	84,50
19/12/2022	1.874.732	-1,07%	85,22	83,78	85,22	84,07
16/12/2022	2.097.208	-0,71%	85,09	84,20	85,295	84,98
15/12/2022	1.456.354	-3,65%	87,78	85,105	87,83	85,60
14/12/2022	806.473	-1,45%	89,73	87,99	90,40	88,84
13/12/2022	933.505	-0,48%	93,59	89,57	93,83	90,15
12/12/2022	868.704	1,75%	88,69	88,69	90,59	90,58
09/12/2022	1.410.982	-0,83%	89,33	88,99	89,99	89,18
08/12/2022	1.070.640	0,30%	89,75	89,19	91,03	89,93
07/12/2022	564.390	-0,17%	89,80	89,38	90,39	89,66
06/12/2022	2.479.733	-1,95%	91,50	88,88	91,38	89,81
05/12/2022	2.638.591	-2,34%	92,79	91,45	93,07	91,60
02/12/2022	2.422.623	-1,48%	93,86	93,45	94,04	93,79
01/12/2022	2.562.581	0,36%	95,00	94,38	96,1399	95,20
30/11/2022	2.961.184	4,21%	90,76	90,75	95,14	94,86
29/11/2022	2.882.868	-0,57%	91,82	90,50	91,75	91,03
28/11/2022	3.585.665	-1,02%	91,82	91,45	93,38	91,58
25/11/2022	794.958	0,65%	91,82	91,82	92,64	92,52
24/11/2022	1.244.089	0,21%	91,24	91,43	92,415	91,92
23/11/2022	1.244.089	0,21%	91,24	91,43	92,415	91,92
22/11/2022	1.850.643	0,89%	91,24	90,74	91,77	91,73
21/11/2022	2.118.920	-0,03%	90,91	90,09	91,13	90,92
18/11/2022	2.010.189	0,18%	89,48	90,61	92,47	90,95
17/11/2022	1.939.596	-0,03%	89,48	89,10	91,61	90,79
16/11/2022	2.890.392	-1,77%	92,12	90,14	92,085	90,82
15/11/2022	2.781.467	0,97%	92,12	91,99	93,845	92,415
14/11/2022	887.869	-1,95%	92,12	91,42	93,05	91,53
11/11/2022	807.991	0,46%	91,85	92,32	93,72	93,35
10/11/2022	1.324.959	4,31%	91,85	90,96	93,115	92,92
09/11/2022	2.491.963	6,16%	82,75	82,36	90,565	89,06
08/11/2022	1.474.452	0,04%	83,41	82,78	86,02	83,89
07/11/2022	817.404	-0,26%	84,55	82,905	84,97	83,88
04/11/2022	926.107	0,91%	83,64	82,36	84,115	84,12
03/11/2022	866.942	-2,40%	87,93	83,16	84,495	83,36
02/11/2022	589.053	-3,05%	87,93	85,39	88,80	85,41
01/11/2022	764.883	-0,26%	89,27	87,07	89,51	88,10
31/10/2022	743.763	-0,99%	87,94	87,67	89,255	88,33
28/10/2022	625.910	1,84%	87,94	87,92	89,965	89,19
27/10/2022	557.434	0,95%	85,93	86,04	87,93	87,58
26/10/2022	712.742	-1,91%	85,93	86,75	88,3694	86,76
25/10/2022	1.024.469	2,27%	85,93	86,775	88,77	88,35
24/10/2022	675.755	0,59%	85,93	85,22	86,855	86,39
21/10/2022	476.238	2,08%	83,48	82,92	86,06	85,91
20/10/2022	737.733	1,47%	83,22	83,35	85,67	84,16
19/10/2022	572.267	-1,71%	83,37	82,50	84,27	82,94
18/10/2022	731.036	2,22%	84,08	83,16	84,57	84,37
17/10/2022	601.179	3,20%	81,61	81,26	82,845	82,54
14/10/2022	518.472	-0,60%	81,54	79,855	82,015	79,98
13/10/2022	825.363	2,61%	78,01	76,295	80,86	80,46
12/10/2022	539.394	0,45%	78,01	77,84	79,33	78,41
11/10/2022	786.972	-2,28%	80,52	77,77	80,52	78,06
10/10/2022	861.101	-2,68%	82,89	79,59	82,99	79,88
07/10/2022	558.697	-2,80%	84,44	81,8473	83,50	82,08
06/10/2022	659.434	-1,10%	85,82	84,21	85,82	84,445
05/10/2022	778.696	-2,04%	85,99	84,87	86,3103	85,38
04/10/2022	1.682.158	3,96%	87,00	84,85	87,365	87,16
03/10/2022	4.091.071	4,38%	80,32	80,22	84,49	83,84
30/09/2022	924.214	-0,22%	80,80	80,22	82,22	80,321
29/09/2022	759.210	-2,09%	81,38	79,795	81,66	80,53
28/09/2022	894.421	1,64%	81,17	80,35	82,62	82,25
27/09/2022	1.133.676	0,26%	81,24	80,50	82,61	80,92
26/09/2022	1.043.670	-0,49%	81,88	80,68	82,89	80,71
23/09/2022	867.532	-1,19%	81,88	80,11	81,49	81,11
22/09/2022	1.173.676	-2,04%	83,29	81,40	83,80	82,09
21/09/2022	864.186	-2,48%	86,22	83,78	87,28	83,80
20/09/2022	1.333.035	-2,89%	86,79	85,85	87,95	86,00
19/09/2022	928.290	1,61%	86,79	86,55	88,70	88,56
16/09/2022	851.352	-1,22%	88,96	86,15	87,89	87,161
15/09/2022	784.196	-1,29%	88,96	87,875	89,66	88,24
14/09/2022	1.244.502	-0,30%	89,70	88,74	90,31	89,39
13/09/2022	746.917	-3,71%	91,37	89,35	91,52	89,66
12/09/2022	732.517	1,55%	90,72	92,15	93,22	93,11
09/09/2022	543.899	1,63%	90,72	90,66	92,07	91,69
08/09/2022	592.835	-0,08%	89,34	88,75	90,29	90,22
07/09/2022	633.840	1,85%	88,94	88,71	90,5787	90,29
06/09/2022	697.783	0,44%	88,30	87,66	89,279	88,65
05/09/2022	649.631	-2,16%	90,94	87,68	91,12	88,26
02/09/2022	649.631	-2,16%	90,94	87,68	91,12	88,26
01/09/2022	677.737	-0,08%	89,85	89,00	90,30	90,21
31/08/2022	669.900	-1,57%	92,58	90,27	93,95	90,28
30/08/2022	839.270	-0,08%	92,06	90,88	92,65	91,72
29/08/2022	623.988	-0,27%	91,50	90,85	92,58	91,79
26/08/2022	1.179.405	-2,74%	95,08	91,97	95,41	92,04
25/08/2022	454.826	1,20%	94,21	93,25	94,65	94,63
24/08/2022	580.317	0,17%	93,11	92,63	94,14	93,52
23/08/2022	727.004	-1,26%	94,09	93,34	94,635	93,36
22/08/2022	595.210	-2,57%	96,64	94,41	96,82	94,55
19/08/2022	703.640	0,25%	96,30	95,27	97,13	97,04
18/08/2022	603.129	1,13%	95,97	95,58	96,85	96,80
17/08/2022	809.243	-2,41%	97,43	95,53	97,51	95,72
16/08/2022	959.302	1,06%	96,84	95,905	98,81	98,11
15/08/2022	672.552	1,18%	95,86	95,07	97,245	97,08
12/08/2022	745.468	2,42%	94,25	94,14	96,1922	95,95