Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
4.586.995 |
2,39%
|
0,90
|
0,88
|
0,9266
|
0,9157
|
| 17/09/2026 |
7.388.705 |
-1,67%
|
0,92
|
0,8702
|
0,94
|
0,8955
|
| 16/09/2026 |
5.781.953 |
1,45%
|
0,91
|
0,8952
|
0,9362
|
0,9178
|
| 15/09/2026 |
4.703.904 |
-6,22%
|
0,9708
|
0,9027
|
0,977
|
0,903
|
| 14/09/2026 |
6.856.676 |
1,18%
|
0,94
|
0,9026
|
1,02
|
0,9629
|
| 11/09/2026 |
5.175.785 |
0,55%
|
0,96
|
0,941
|
0,9828
|
0,9517
|
| 10/09/2026 |
3.952.240 |
-0,78%
|
0,95
|
0,9312
|
0,9677
|
0,9465
|
| 09/09/2026 |
3.712.286 |
-7,39%
|
1,02
|
0,95
|
1,049
|
0,9539
|
| 08/09/2026 |
2.313.855 |
4,65%
|
0,9758
|
0,9529
|
1,03
|
1,03
|
| 04/09/2026 |
6.801.911 |
-0,69%
|
0,9876
|
0,9471
|
0,9961
|
0,9747
|
| 03/09/2026 |
6.384.178 |
-0,08%
|
0,997
|
0,9616
|
1,00
|
0,9833
|
| 02/09/2026 |
11.154.154 |
3,78%
|
0,9447
|
0,9447
|
1,01
|
0,9803
|
| 01/09/2026 |
10.697.883 |
3,00%
|
0,9083
|
0,9083
|
0,9472
|
0,9447
|
| 31/08/2026 |
12.853.769 |
4,97%
|
0,8741
|
0,855
|
0,9348
|
0,9188
|
| 28/08/2026 |
8.214.584 |
-6,56%
|
0,9393
|
0,865
|
0,9399
|
0,8786
|
| 27/08/2026 |
11.132.097 |
3,67%
|
0,9083
|
0,9056
|
0,96
|
0,9398
|
| 26/08/2026 |
11.917.975 |
-5,77%
|
0,9575
|
0,8762
|
0,9575
|
0,9065
|
| 25/08/2026 |
9.245.601 |
6,42%
|
0,8951
|
0,8951
|
0,963
|
0,9584
|
| 24/08/2026 |
6.842.151 |
-0,84%
|
0,9061
|
0,8723
|
0,9106
|
0,9006
|
| 21/08/2026 |
5.165.226 |
-1,39%
|
0,913
|
0,9056
|
0,955
|
0,9066
|
| 20/08/2026 |
11.345.638 |
3,90%
|
0,89
|
0,8722
|
0,9298
|
0,9194
|
| 19/08/2026 |
8.336.861 |
4,68%
|
0,85
|
0,85
|
0,8977
|
0,8854
|
| 18/08/2026 |
1.162.818 |
-1,14%
|
0,8446
|
0,8383
|
0,8576
|
0,8518
|
| 17/08/2026 |
2.989.810 |
-1,47%
|
0,8798
|
0,8147
|
0,88
|
0,86
|
| 14/08/2026 |
1.491.767 |
1,23%
|
0,8794
|
0,8581
|
0,8882
|
0,8728
|
| 13/08/2026 |
3.107.192 |
-2,64%
|
0,8932
|
0,8641
|
0,9489
|
0,8696
|
| 12/08/2026 |
3.575.999 |
3,25%
|
0,8798
|
0,867
|
0,91
|
0,8932
|
| 11/08/2026 |
2.868.065 |
2,69%
|
0,85
|
0,84
|
0,8849
|
0,8665
|
| 10/08/2026 |
6.460.434 |
-6,53%
|
0,9001
|
0,8368
|
0,9089
|
0,844
|
| 07/08/2026 |
7.832.807 |
-4,67%
|
0,9609
|
0,8862
|
0,962
|
0,9099
|
| 06/08/2026 |
14.166.158 |
-26,33%
|
0,9899
|
0,85
|
1,01
|
0,9544
|
| 05/08/2026 |
1.815.480 |
-3,03%
|
1,3259
|
1,28
|
1,355
|
1,29
|
| 04/08/2026 |
1.760.120 |
1,15%
|
1,28
|
1,28
|
1,35
|
1,32
|
| 03/08/2026 |
1.332.090 |
-0,76%
|
1,30
|
1,295
|
1,34
|
1,31
|
| 31/07/2026 |
983.609 |
-1,85%
|
1,24
|
1,295
|
1,33
|
1,32
|
| 30/07/2026 |
2.052.086 |
7,54%
|
1,2584
|
1,24
|
1,36
|
1,35
|
| 29/07/2026 |
1.147.805 |
-0,39%
|
1,2668
|
1,23
|
1,28
|
1,26
|
| 28/07/2026 |
1.027.236 |
0,00%
|
1,2702
|
1,22
|
1,289
|
1,27
|
| 27/07/2026 |
1.175.604 |
5,33%
|
1,22
|
1,22
|
1,30
|
1,28
|
| 24/07/2026 |
907.142 |
0,41%
|
1,2198
|
1,20
|
1,23
|
1,22
|
| 23/07/2026 |
897.423 |
-4,37%
|
1,26
|
1,19
|
1,26
|
1,22
|
| 22/07/2026 |
1.303.051 |
-2,69%
|
1,3438
|
1,25
|
1,3499
|
1,26
|
| 21/07/2026 |
1.016.760 |
1,56%
|
1,29
|
1,27
|
1,33
|
1,30
|
| 20/07/2026 |
1.925.456 |
-4,10%
|
1,34
|
1,26
|
1,38
|
1,28
|
| 17/07/2026 |
1.683.177 |
-4,25%
|
1,41
|
1,34
|
1,41
|
1,34
|
| 16/07/2026 |
1.849.100 |
1,09%
|
1,38
|
1,34
|
1,405
|
1,40
|
| 15/07/2026 |
1.137.238 |
-1,43%
|
1,4016
|
1,36
|
1,4016
|
1,38
|
| 14/07/2026 |
1.963.878 |
1,45%
|
1,40
|
1,38
|
1,42
|
1,40
|
| 13/07/2026 |
2.299.988 |
-0,71%
|
1,38
|
1,34
|
1,39
|
1,38
|
| 10/07/2026 |
3.154.972 |
-2,10%
|
1,4461
|
1,36
|
1,4461
|
1,40
|
| 09/07/2026 |
3.376.906 |
0,70%
|
1,40
|
1,355
|
1,46
|
1,43
|
| 08/07/2026 |
4.365.704 |
4,04%
|
1,34
|
1,33
|
1,42
|
1,42
|
| 07/07/2026 |
4.213.031 |
3,85%
|
1,3026
|
1,29
|
1,39
|
1,36
|
| 06/07/2026 |
4.127.614 |
4,84%
|
1,25
|
1,234
|
1,33
|
1,30
|
| 02/07/2026 |
2.677.656 |
2,07%
|
1,2195
|
1,16
|
1,24
|
1,24
|
| 01/07/2026 |
3.854.983 |
5,70%
|
1,15
|
1,15
|
1,255
|
1,21
|
| 30/06/2026 |
4.427.855 |
2,70%
|
1,1876
|
1,11
|
1,2997
|
1,14
|
| 29/06/2026 |
2.043.728 |
-2,19%
|
1,1599
|
1,09
|
1,16
|
1,11
|
| 26/06/2026 |
2.493.115 |
8,65%
|
1,04
|
1,0339
|
1,14
|
1,14
|
| 25/06/2026 |
2.218.888 |
-2,36%
|
1,04
|
1,03
|
1,08
|
1,04
|
| 24/06/2026 |
2.130.026 |
-3,65%
|
1,0908
|
1,05
|
1,13
|
1,06
|
| 23/06/2026 |
1.520.672 |
0,92%
|
1,0707
|
1,0707
|
1,14
|
1,10
|
| 18/06/2026 |
4.089.339 |
4,90%
|
1,02
|
0,9979
|
1,09
|
1,09
|
| 17/06/2026 |
2.158.003 |
4,17%
|
1,01
|
0,9801
|
1,05
|
1,02
|
| 16/06/2026 |
6.203.150 |
4,95%
|
0,9229
|
0,9202
|
1,02
|
0,984
|
| 15/06/2026 |
4.196.173 |
1,11%
|
0,919
|
0,90
|
0,9423
|
0,9387
|
| 12/06/2026 |
4.288.266 |
2,79%
|
0,8583
|
0,8583
|
0,9591
|
0,9245
|
| 11/06/2026 |
12.986.052 |
2,69%
|
0,86
|
0,8396
|
0,9259
|
0,8994
|
| 10/06/2026 |
5.219.623 |
-5,30%
|
0,9177
|
0,8227
|
0,9589
|
0,8729
|
| 09/06/2026 |
1.195.350 |
-1,97%
|
0,9482
|
0,9028
|
0,9598
|
0,92
|
| 08/06/2026 |
1.677.739 |
-0,50%
|
0,96
|
0,90
|
0,97
|
0,9356
|
| 05/06/2026 |
1.167.638 |
-3,06%
|
0,9799
|
0,929
|
0,9867
|
0,9353
|
| 04/06/2026 |
1.510.661 |
0,08%
|
0,9601
|
0,9601
|
0,9999
|
0,9703
|
| 03/06/2026 |
3.581.525 |
3,32%
|
0,93
|
0,92
|
0,9697
|
0,9697
|
| 02/06/2026 |
5.592.735 |
-8,21%
|
1,0088
|
0,9103
|
1,019
|
0,9364
|
| 01/06/2026 |
1.711.236 |
0,00%
|
1,04
|
1,00
|
1,045
|
1,02
|
| 29/05/2026 |
1.793.981 |
-2,86%
|
1,049
|
1,02
|
1,055
|
1,02
|
| 28/05/2026 |
2.205.417 |
1,94%
|
1,0409
|
1,0124
|
1,0658
|
1,05
|
| 27/05/2026 |
1.778.404 |
-0,96%
|
1,02
|
1,02
|
1,08
|
1,03
|
| 26/05/2026 |
2.015.242 |
1,96%
|
1,01
|
1,01
|
1,08
|
1,04
|
| 22/05/2026 |
1.650.476 |
0,00%
|
1,03
|
1,00
|
1,046
|
1,02
|
| 21/05/2026 |
4.334.719 |
0,99%
|
1,03
|
0,99
|
1,07
|
1,02
|
| 20/05/2026 |
15.440.440 |
12,84%
|
0,9019
|
0,8931
|
1,015
|
1,01
|
| 19/05/2026 |
10.374.115 |
-11,63%
|
1,0098
|
0,875
|
1,01
|
0,8951
|
| 18/05/2026 |
4.591.892 |
-4,72%
|
1,0798
|
1,00
|
1,085
|
1,01
|
| 15/05/2026 |
2.574.756 |
-3,54%
|
1,14
|
1,06
|
1,14
|
1,06
|
| 14/05/2026 |
2.814.372 |
-4,14%
|
1,1884
|
1,13
|
1,19
|
1,13
|
| 13/05/2026 |
2.409.683 |
0,00%
|
1,1893
|
1,1613
|
1,20
|
1,18
|
| 12/05/2026 |
3.099.071 |
2,61%
|
1,1699
|
1,1699
|
1,23
|
1,18
|
| 11/05/2026 |
2.858.530 |
0,00%
|
1,1501
|
1,14
|
1,23
|
1,15
|
| 08/05/2026 |
2.514.816 |
-1,69%
|
1,18
|
1,125
|
1,20
|
1,16
|
| 07/05/2026 |
8.576.634 |
-19,93%
|
1,14
|
1,1287
|
1,225
|
1,18
|
| 06/05/2026 |
2.688.745 |
2,07%
|
1,4698
|
1,46
|
1,53
|
1,48
|
| 05/05/2026 |
1.665.562 |
-3,33%
|
1,51
|
1,43
|
1,535
|
1,45
|
| 04/05/2026 |
2.292.819 |
6,79%
|
1,41
|
1,41
|
1,53
|
1,50
|
| 01/05/2026 |
1.909.107 |
0,19%
|
1,40
|
1,38
|
1,435
|
1,40
|
| 30/04/2026 |
826.271 |
1,84%
|
1,39
|
1,36
|
1,41
|
1,38
|
| 29/04/2026 |
1.474.738 |
-4,58%
|
1,4146
|
1,35
|
1,43
|
1,36
|
| 28/04/2026 |
1.122.673 |
0,00%
|
1,44
|
1,41
|
1,4589
|
1,42
|
| 27/04/2026 |
589.454 |
3,85%
|
1,45
|
1,42
|
1,485
|
1,42
|
