Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
1.608.036 |
0,00%
|
1,4401
|
1,4099
|
1,45
|
1,43
|
| 23/04/2026 |
1.480.702 |
0,70%
|
1,4301
|
1,39
|
1,44
|
1,43
|
| 22/04/2026 |
1.006.953 |
0,71%
|
1,4101
|
1,40
|
1,45
|
1,42
|
| 21/04/2026 |
1.214.984 |
-1,40%
|
1,43
|
1,40
|
1,455
|
1,41
|
| 20/04/2026 |
1.419.665 |
1,78%
|
1,4168
|
1,39
|
1,45
|
1,43
|
| 17/04/2026 |
2.739.754 |
4,07%
|
1,3801
|
1,325
|
1,445
|
1,405
|
| 16/04/2026 |
3.792.978 |
-12,58%
|
1,5352
|
1,35
|
1,56
|
1,35
|
| 15/04/2026 |
1.280.088 |
-0,64%
|
1,57
|
1,53
|
1,595
|
1,55
|
| 14/04/2026 |
1.670.742 |
6,12%
|
1,50
|
1,47
|
1,56
|
1,56
|
| 13/04/2026 |
1.344.368 |
5,00%
|
1,38
|
1,38
|
1,47
|
1,47
|
| 10/04/2026 |
1.398.724 |
-0,71%
|
1,4099
|
1,38
|
1,46
|
1,40
|
| 09/04/2026 |
753.064 |
-1,19%
|
1,43
|
1,41
|
1,45
|
1,41
|
| 08/04/2026 |
1.738.684 |
3,62%
|
1,42
|
1,40
|
1,47
|
1,43
|
| 07/04/2026 |
1.707.763 |
4,55%
|
1,34
|
1,30
|
1,39
|
1,38
|
| 06/04/2026 |
1.774.176 |
-4,35%
|
1,37
|
1,32
|
1,40
|
1,32
|
| 02/04/2026 |
1.124.210 |
-2,13%
|
1,40
|
1,355
|
1,42
|
1,38
|
| 01/04/2026 |
1.142.477 |
1,44%
|
1,3916
|
1,3916
|
1,4594
|
1,41
|
| 31/03/2026 |
924.083 |
4,30%
|
1,35
|
1,3381
|
1,40
|
1,39
|
| 30/03/2026 |
1.550.500 |
-1,49%
|
1,34
|
1,30
|
1,35
|
1,32
|
| 27/03/2026 |
1.635.338 |
-3,24%
|
1,38
|
1,32
|
1,38
|
1,34
|
| 26/03/2026 |
1.165.289 |
-0,36%
|
1,42
|
1,36
|
1,44
|
1,39
|
| 25/03/2026 |
1.392.584 |
2,21%
|
1,3984
|
1,3618
|
1,415
|
1,39
|
| 24/03/2026 |
1.482.399 |
-2,86%
|
1,4099
|
1,33
|
1,4099
|
1,36
|
| 23/03/2026 |
949.607 |
-1,06%
|
1,44
|
1,39
|
1,45
|
1,40
|
| 20/03/2026 |
1.485.284 |
-1,06%
|
1,42
|
1,39
|
1,455
|
1,42
|
| 19/03/2026 |
1.426.640 |
-1,39%
|
1,49
|
1,39
|
1,49
|
1,42
|
| 18/03/2026 |
1.602.819 |
-3,36%
|
1,54
|
1,41
|
1,54
|
1,44
|
| 17/03/2026 |
2.132.386 |
-1,33%
|
1,52
|
1,48
|
1,56
|
1,49
|
| 16/03/2026 |
2.026.264 |
3,43%
|
1,48
|
1,46
|
1,535
|
1,51
|
| 13/03/2026 |
2.810.057 |
4,29%
|
1,3858
|
1,3804
|
1,52
|
1,46
|
| 12/03/2026 |
2.190.550 |
0,00%
|
1,42
|
1,3405
|
1,42
|
1,40
|
| 11/03/2026 |
1.652.010 |
1,45%
|
1,40
|
1,33
|
1,41
|
1,40
|
| 10/03/2026 |
1.774.972 |
2,22%
|
1,34
|
1,3301
|
1,385
|
1,38
|
| 09/03/2026 |
1.415.147 |
5,52%
|
1,2508
|
1,2508
|
1,365
|
1,35
|
| 06/03/2026 |
1.508.929 |
7,56%
|
1,23
|
1,205
|
1,28
|
1,27
|
| 05/03/2026 |
1.737.695 |
-5,20%
|
1,25
|
1,18
|
1,25
|
1,19
|
| 04/03/2026 |
1.486.159 |
2,46%
|
1,2398
|
1,2286
|
1,28
|
1,25
|
| 03/03/2026 |
2.575.709 |
-3,18%
|
1,25
|
1,21
|
1,27
|
1,22
|
| 02/03/2026 |
1.893.925 |
-3,82%
|
1,29
|
1,24
|
1,30
|
1,26
|
| 27/02/2026 |
2.035.118 |
-0,38%
|
1,35
|
1,26
|
1,35
|
1,31
|
| 26/02/2026 |
3.251.649 |
9,09%
|
1,35
|
1,26
|
1,51
|
1,32
|
| 25/02/2026 |
2.423.747 |
-1,61%
|
1,25
|
1,20
|
1,26
|
1,21
|
| 24/02/2026 |
1.950.430 |
2,48%
|
1,22
|
1,1901
|
1,27
|
1,24
|
| 23/02/2026 |
1.419.371 |
2,54%
|
1,20
|
1,19
|
1,26
|
1,21
|
| 20/02/2026 |
1.963.989 |
0,00%
|
1,1989
|
1,14
|
1,1989
|
1,18
|
| 19/02/2026 |
1.710.443 |
0,00%
|
1,19
|
1,15
|
1,19
|
1,18
|
| 18/02/2026 |
1.362.930 |
1,67%
|
1,21
|
1,17
|
1,22
|
1,18
|
| 17/02/2026 |
3.675.120 |
-0,83%
|
1,2295
|
1,15
|
1,24
|
1,20
|
| 13/02/2026 |
4.518.793 |
-11,03%
|
1,37
|
1,20
|
1,37
|
1,21
|
| 12/02/2026 |
4.575.985 |
-12,90%
|
1,55
|
1,33
|
1,60
|
1,36
|
| 11/02/2026 |
2.452.824 |
2,65%
|
1,52
|
1,4505
|
1,56
|
1,55
|
| 10/02/2026 |
5.521.658 |
0,67%
|
1,49
|
1,45
|
1,54
|
1,51
|
| 09/02/2026 |
2.450.050 |
7,14%
|
1,36
|
1,34
|
1,5085
|
1,50
|
| 06/02/2026 |
1.849.041 |
0,36%
|
1,39
|
1,3301
|
1,40
|
1,40
|
| 05/02/2026 |
1.713.067 |
0,73%
|
1,40
|
1,3512
|
1,40
|
1,38
|
| 04/02/2026 |
1.773.828 |
-2,84%
|
1,4276
|
1,355
|
1,4276
|
1,37
|
| 03/02/2026 |
1.521.078 |
2,17%
|
1,3803
|
1,37
|
1,44
|
1,41
|
| 02/02/2026 |
1.991.427 |
2,13%
|
1,406
|
1,37
|
1,44
|
1,38
|
| 30/01/2026 |
1.388.698 |
-2,76%
|
1,4669
|
1,40
|
1,48
|
1,41
|
| 29/01/2026 |
1.202.975 |
0,69%
|
1,46
|
1,42
|
1,48
|
1,45
|
| 28/01/2026 |
1.535.349 |
-3,97%
|
1,51
|
1,44
|
1,53
|
1,45
|
| 27/01/2026 |
1.856.385 |
5,59%
|
1,42
|
1,39
|
1,525
|
1,51
|
| 26/01/2026 |
1.926.193 |
5,52%
|
1,38
|
1,355
|
1,45
|
1,43
|
| 23/01/2026 |
3.080.923 |
-5,56%
|
1,4403
|
1,35
|
1,45
|
1,36
|
| 22/01/2026 |
1.612.841 |
5,11%
|
1,39
|
1,36
|
1,45
|
1,44
|
| 21/01/2026 |
1.307.765 |
2,24%
|
1,37
|
1,33
|
1,38
|
1,37
|
| 20/01/2026 |
1.733.123 |
-1,47%
|
1,3203
|
1,3002
|
1,36
|
1,34
|
| 16/01/2026 |
1.697.298 |
1,49%
|
1,40
|
1,335
|
1,41
|
1,36
|
| 15/01/2026 |
1.631.637 |
-2,90%
|
1,40
|
1,33
|
1,40
|
1,34
|
| 14/01/2026 |
2.167.823 |
0,00%
|
1,38
|
1,3405
|
1,42
|
1,38
|
| 13/01/2026 |
3.452.247 |
-1,43%
|
1,4001
|
1,31
|
1,41
|
1,38
|
| 12/01/2026 |
5.305.497 |
-7,90%
|
1,4997
|
1,36
|
1,4997
|
1,40
|
| 09/01/2026 |
1.766.633 |
2,01%
|
1,51
|
1,48
|
1,54
|
1,52
|
| 08/01/2026 |
2.811.531 |
-2,61%
|
1,5299
|
1,49
|
1,53
|
1,49
|
| 07/01/2026 |
1.808.138 |
4,08%
|
1,5094
|
1,48
|
1,565
|
1,53
|
| 06/01/2026 |
1.693.931 |
-2,65%
|
1,53
|
1,46
|
1,53
|
1,47
|
| 05/01/2026 |
1.346.529 |
-2,58%
|
1,5503
|
1,50
|
1,57
|
1,51
|
| 02/01/2026 |
1.599.806 |
-3,73%
|
1,6299
|
1,55
|
1,63
|
1,55
|
| 31/12/2025 |
1.691.705 |
1,26%
|
1,5999
|
1,585
|
1,63
|
1,61
|
| 30/12/2025 |
2.076.322 |
-1,85%
|
1,64
|
1,58
|
1,646
|
1,61
|
| 29/12/2025 |
2.078.483 |
-2,41%
|
1,6508
|
1,61
|
1,66
|
1,62
|
| 26/12/2025 |
1.484.057 |
-2,35%
|
1,6706
|
1,635
|
1,68
|
1,66
|
| 24/12/2025 |
1.047.133 |
2,42%
|
1,6697
|
1,64
|
1,71
|
1,70
|
| 23/12/2025 |
2.168.073 |
-0,60%
|
1,6858
|
1,605
|
1,7152
|
1,65
|
| 22/12/2025 |
2.135.991 |
0,00%
|
1,6599
|
1,64
|
1,725
|
1,66
|
| 19/12/2025 |
4.314.641 |
-0,60%
|
1,6802
|
1,655
|
1,71
|
1,66
|
| 18/12/2025 |
2.263.250 |
3,73%
|
1,64
|
1,62
|
1,725
|
1,67
|
| 17/12/2025 |
1.383.650 |
0,00%
|
1,6666
|
1,61
|
1,68
|
1,61
|
| 16/12/2025 |
1.627.525 |
0,62%
|
1,62
|
1,60
|
1,67
|
1,62
|
| 15/12/2025 |
1.179.736 |
-2,71%
|
1,66
|
1,59
|
1,68
|
1,61
|
| 12/12/2025 |
1.335.490 |
0,00%
|
1,6797
|
1,65
|
1,6999
|
1,66
|
| 11/12/2025 |
1.815.308 |
1,84%
|
1,62
|
1,62
|
1,70
|
1,66
|
| 10/12/2025 |
2.934.690 |
3,17%
|
1,60
|
1,56
|
1,63
|
1,63
|
| 09/12/2025 |
2.371.035 |
-2,47%
|
1,609
|
1,55
|
1,625
|
1,58
|
| 08/12/2025 |
2.866.293 |
5,20%
|
1,5303
|
1,53
|
1,62
|
1,62
|
| 05/12/2025 |
1.622.960 |
-3,15%
|
1,5992
|
1,53
|
1,60
|
1,54
|
| 04/12/2025 |
1.484.413 |
1,27%
|
1,5515
|
1,53
|
1,605
|
1,59
|
| 03/12/2025 |
2.460.670 |
4,76%
|
1,47
|
1,46
|
1,58
|
1,57
|
| 02/12/2025 |
4.987.038 |
-2,65%
|
1,5197
|
1,445
|
1,52
|
1,47
|
| 01/12/2025 |
3.123.239 |
-4,75%
|
1,62
|
1,50
|
1,6299
|
1,51
|
