Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
943.218 |
0,00%
|
1,5802
|
1,54
|
1,60
|
1,58
|
| 26/11/2025 |
1.800.632 |
1,27%
|
1,59
|
1,52
|
1,60
|
1,59
|
| 25/11/2025 |
1.758.200 |
-1,26%
|
1,62
|
1,56
|
1,645
|
1,57
|
| 24/11/2025 |
1.612.250 |
2,58%
|
1,60
|
1,535
|
1,60
|
1,59
|
| 21/11/2025 |
1.835.391 |
0,33%
|
1,56
|
1,49
|
1,59
|
1,55
|
| 20/11/2025 |
2.500.328 |
-3,15%
|
1,62
|
1,53
|
1,6555
|
1,54
|
| 19/11/2025 |
2.277.461 |
-3,33%
|
1,6599
|
1,57
|
1,66
|
1,59
|
| 18/11/2025 |
3.431.093 |
-5,97%
|
1,76
|
1,615
|
1,76
|
1,65
|
| 17/11/2025 |
3.843.855 |
5,69%
|
1,69
|
1,67
|
1,835
|
1,76
|
| 14/11/2025 |
9.472.679 |
-5,11%
|
1,7401
|
1,64
|
1,79
|
1,67
|
| 13/11/2025 |
2.142.618 |
-4,87%
|
1,8597
|
1,75
|
1,86
|
1,76
|
| 12/11/2025 |
2.938.512 |
2,21%
|
1,8098
|
1,77
|
1,89
|
1,85
|
| 11/11/2025 |
3.855.854 |
8,38%
|
1,67
|
1,67
|
1,84
|
1,81
|
| 10/11/2025 |
12.322.759 |
-17,65%
|
1,7399
|
1,57
|
1,75
|
1,67
|
| 07/11/2025 |
2.749.925 |
1,24%
|
2,0396
|
1,96
|
2,07
|
2,04
|
| 06/11/2025 |
2.589.652 |
-5,90%
|
2,10
|
1,98
|
2,12
|
2,01
|
| 05/11/2025 |
1.732.341 |
1,20%
|
2,14
|
2,065
|
2,14
|
2,12
|
| 04/11/2025 |
3.520.580 |
-1,89%
|
2,14
|
2,07
|
2,15
|
2,09
|
| 03/11/2025 |
2.709.215 |
-4,07%
|
2,2008
|
2,065
|
2,23
|
2,12
|
| 31/10/2025 |
4.022.118 |
4,76%
|
2,1395
|
2,07
|
2,23
|
2,21
|
| 30/10/2025 |
6.215.895 |
-0,24%
|
2,09
|
2,065
|
2,32
|
2,10
|
| 29/10/2025 |
18.705.635 |
-31,72%
|
2,2613
|
2,08
|
2,56
|
2,10
|
| 28/10/2025 |
1.713.291 |
-2,52%
|
3,20
|
3,07
|
3,20
|
3,09
|
| 27/10/2025 |
1.701.549 |
4,62%
|
3,13
|
3,05
|
3,185
|
3,17
|
| 24/10/2025 |
985.422 |
1,68%
|
3,00
|
2,985
|
3,07
|
3,03
|
| 23/10/2025 |
1.066.225 |
-0,33%
|
3,0296
|
2,96
|
3,045
|
2,98
|
| 22/10/2025 |
1.900.852 |
-4,17%
|
3,09
|
2,93
|
3,0999
|
2,99
|
| 21/10/2025 |
2.247.413 |
-1,27%
|
3,1589
|
3,06
|
3,18
|
3,12
|
| 20/10/2025 |
2.501.061 |
7,85%
|
2,97
|
2,91
|
3,175
|
3,16
|
| 17/10/2025 |
1.456.372 |
0,34%
|
2,9686
|
2,865
|
2,9686
|
2,93
|
| 16/10/2025 |
2.127.574 |
-1,19%
|
2,98
|
2,89
|
3,10
|
2,92
|
| 15/10/2025 |
1.659.325 |
6,09%
|
2,81
|
2,795
|
2,965
|
2,95
|
| 14/10/2025 |
921.122 |
0,54%
|
2,76
|
2,70
|
2,88
|
2,79
|
| 13/10/2025 |
1.796.274 |
1,09%
|
2,7896
|
2,69
|
2,81
|
2,78
|
| 10/10/2025 |
1.579.576 |
-4,50%
|
2,8991
|
2,75
|
2,94
|
2,75
|
| 09/10/2025 |
1.441.353 |
1,40%
|
2,8999
|
2,85
|
2,965
|
2,89
|
| 08/10/2025 |
1.634.086 |
-3,05%
|
2,98
|
2,83
|
3,02
|
2,85
|
| 07/10/2025 |
2.759.429 |
-0,67%
|
3,0198
|
2,8797
|
3,02
|
2,95
|
| 06/10/2025 |
2.572.637 |
4,95%
|
2,84
|
2,815
|
3,01
|
2,97
|
| 03/10/2025 |
2.134.469 |
4,43%
|
2,71
|
2,71
|
2,92
|
2,83
|
| 02/10/2025 |
1.776.435 |
1,12%
|
2,76
|
2,66
|
2,765
|
2,71
|
| 01/10/2025 |
1.175.079 |
-1,65%
|
2,72
|
2,665
|
2,73
|
2,68
|
| 30/09/2025 |
1.169.596 |
0,78%
|
2,78
|
2,66
|
2,78
|
2,73
|
| 29/09/2025 |
831.367 |
-1,28%
|
2,7699
|
2,70
|
2,79
|
2,71
|
| 26/09/2025 |
866.570 |
0,92%
|
2,74
|
2,675
|
2,7487
|
2,74
|
| 25/09/2025 |
1.589.323 |
-2,53%
|
2,7701
|
2,69
|
2,80
|
2,71
|
| 24/09/2025 |
1.135.239 |
-2,12%
|
2,88
|
2,77
|
2,88
|
2,77
|
| 23/09/2025 |
1.610.473 |
1,43%
|
2,81
|
2,78
|
2,90
|
2,83
|
| 22/09/2025 |
1.084.215 |
-1,42%
|
2,8001
|
2,745
|
2,82
|
2,79
|
| 19/09/2025 |
1.751.145 |
-5,07%
|
2,9599
|
2,81
|
2,98
|
2,82
|
| 18/09/2025 |
1.782.550 |
6,07%
|
2,84
|
2,80
|
2,97
|
2,96
|
| 17/09/2025 |
1.351.777 |
-0,88%
|
2,86
|
2,80
|
2,88
|
2,80
|
| 16/09/2025 |
1.781.712 |
-2,91%
|
2,95
|
2,81
|
2,95
|
2,83
|
| 15/09/2025 |
1.513.660 |
-0,85%
|
2,96
|
2,92
|
3,02
|
2,92
|
