Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 12/09/2025 |
1.211.585 |
-1,34%
|
3,00
|
2,91
|
3,00
|
2,95
|
| 11/09/2025 |
1.284.468 |
1,88%
|
2,95
|
2,93
|
2,99
|
2,99
|
| 10/09/2025 |
1.541.596 |
-2,17%
|
3,01
|
2,93
|
3,05
|
2,93
|
| 09/09/2025 |
2.016.853 |
-4,31%
|
3,14
|
2,96
|
3,14
|
3,00
|
| 08/09/2025 |
3.062.718 |
5,74%
|
3,01
|
2,92
|
3,15
|
3,13
|
| 05/09/2025 |
4.446.846 |
-1,99%
|
3,0492
|
2,90
|
3,0499
|
2,96
|
| 04/09/2025 |
2.935.886 |
-3,21%
|
3,12
|
3,01
|
3,14
|
3,02
|
| 03/09/2025 |
5.210.638 |
0,32%
|
3,1483
|
3,05
|
3,195
|
3,12
|
| 02/09/2025 |
2.106.784 |
-0,96%
|
3,1397
|
3,06
|
3,22
|
3,11
|
| 29/08/2025 |
1.520.139 |
0,32%
|
3,1489
|
3,03
|
3,15
|
3,14
|
| 28/08/2025 |
1.830.852 |
3,65%
|
3,0592
|
3,01
|
3,15
|
3,13
|
| 27/08/2025 |
2.946.710 |
-2,59%
|
3,14
|
2,98
|
3,15
|
3,01
|
| 26/08/2025 |
1.325.369 |
1,98%
|
3,06
|
3,02
|
3,125
|
3,09
|
| 25/08/2025 |
1.798.125 |
-5,30%
|
3,20
|
3,02
|
3,21
|
3,03
|
| 22/08/2025 |
1.810.296 |
0,31%
|
3,19
|
3,17
|
3,32
|
3,19
|
| 21/08/2025 |
1.856.457 |
2,24%
|
3,12
|
3,10
|
3,20
|
3,19
|
| 20/08/2025 |
1.836.646 |
2,47%
|
3,04
|
3,04
|
3,18
|
3,12
|
| 19/08/2025 |
2.749.476 |
-2,41%
|
3,1011
|
3,02
|
3,15
|
3,04
|
| 18/08/2025 |
2.960.393 |
-4,31%
|
3,2491
|
3,1032
|
3,2784
|
3,11
|
| 15/08/2025 |
2.795.509 |
-1,22%
|
3,32
|
3,23
|
3,33
|
3,25
|
| 14/08/2025 |
2.084.036 |
-0,30%
|
3,2876
|
3,24
|
3,34
|
3,29
|
| 13/08/2025 |
2.193.039 |
-0,60%
|
3,3499
|
3,28
|
3,375
|
3,30
|
| 12/08/2025 |
1.659.406 |
-0,90%
|
3,3524
|
3,29
|
3,40
|
3,32
|
| 11/08/2025 |
1.978.506 |
-2,19%
|
3,36
|
3,32
|
3,44
|
3,35
|
| 08/08/2025 |
3.781.597 |
12,96%
|
3,07
|
3,03
|
3,42
|
3,42
|
| 07/08/2025 |
9.709.438 |
-20,75%
|
3,22
|
2,9201
|
3,29
|
3,01
|
| 06/08/2025 |
3.027.569 |
1,75%
|
3,757
|
3,63
|
3,79
|
3,785
|
| 05/08/2025 |
1.741.970 |
-1,06%
|
3,7702
|
3,694
|
3,79
|
3,72
|
| 04/08/2025 |
1.301.567 |
1,08%
|
3,78
|
3,67
|
3,7891
|
3,76
|
| 01/08/2025 |
1.787.508 |
0,81%
|
3,6476
|
3,6213
|
3,79
|
3,72
|
| 31/07/2025 |
1.680.160 |
0,68%
|
3,67
|
3,62
|
3,76
|
3,685
|
| 30/07/2025 |
1.894.917 |
4,27%
|
3,5696
|
3,5391
|
3,81
|
3,66
|
| 29/07/2025 |
1.778.717 |
-2,23%
|
3,58
|
3,47
|
3,64
|
3,51
|
| 28/07/2025 |
1.955.043 |
0,84%
|
3,62
|
3,51
|
3,62
|
3,59
|
| 25/07/2025 |
4.417.681 |
-7,29%
|
4,01
|
3,5132
|
4,01
|
3,56
|
| 24/07/2025 |
2.345.413 |
-4,24%
|
3,88
|
3,82
|
4,02
|
3,84
|
| 23/07/2025 |
2.008.827 |
4,16%
|
3,80
|
3,7847
|
4,04
|
4,01
|
| 22/07/2025 |
2.045.165 |
0,26%
|
3,88
|
3,77
|
4,04
|
3,85
|
| 21/07/2025 |
1.810.918 |
-0,52%
|
3,92
|
3,7867
|
3,935
|
3,84
|
| 18/07/2025 |
2.096.891 |
-0,52%
|
3,90
|
3,83
|
3,97
|
3,86
|
| 17/07/2025 |
1.383.542 |
-0,51%
|
3,89
|
3,82
|
3,94
|
3,88
|
| 16/07/2025 |
1.575.753 |
0,52%
|
3,98
|
3,81
|
3,98
|
3,90
|
| 15/07/2025 |
2.097.458 |
-2,27%
|
3,93
|
3,81
|
4,00
|
3,88
|
| 14/07/2025 |
1.869.095 |
1,02%
|
3,95
|
3,91
|
4,00
|
3,97
|
| 11/07/2025 |
1.838.302 |
-1,26%
|
4,00
|
3,89
|
4,0787
|
3,93
|
| 10/07/2025 |
2.207.959 |
-0,25%
|
3,74
|
3,72
|
4,03
|
3,98
|
