Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 09/07/2025 |
3.082.116 |
8,36%
|
3,66
|
3,61
|
4,02
|
3,99
|
| 08/07/2025 |
2.356.699 |
2,20%
|
3,62
|
3,565
|
3,77
|
3,71
|
| 07/07/2025 |
2.580.120 |
0,28%
|
3,60
|
3,5601
|
3,77
|
3,63
|
| 04/07/2025 |
1.110.754 |
-0,30%
|
3,63
|
3,56
|
3,63
|
3,62
|
| 03/07/2025 |
1.110.647 |
-0,55%
|
3,55
|
3,48
|
3,75
|
3,62
|
| 02/07/2025 |
3.159.098 |
1,68%
|
3,63
|
3,48
|
3,75
|
3,63
|
| 01/07/2025 |
3.539.153 |
-1,92%
|
3,67
|
3,49
|
3,74
|
3,57
|
| 30/06/2025 |
2.022.999 |
1,10%
|
3,73
|
3,63
|
3,74
|
3,64
|
| 27/06/2025 |
1.852.094 |
-2,41%
|
3,70
|
3,60
|
3,78
|
3,65
|
| 26/06/2025 |
2.193.023 |
1,63%
|
3,65
|
3,56
|
3,79
|
3,74
|
| 25/06/2025 |
2.623.292 |
0,27%
|
3,69
|
3,56
|
3,865
|
3,68
|
| 24/06/2025 |
3.854.643 |
0,82%
|
3,67
|
3,48
|
3,865
|
3,67
|
| 23/06/2025 |
3.899.488 |
-1,09%
|
3,6799
|
3,48
|
3,69
|
3,64
|
| 20/06/2025 |
4.193.295 |
3,37%
|
3,60
|
3,48
|
3,68
|
3,68
|
| 18/06/2025 |
2.649.001 |
1,71%
|
3,56
|
3,46
|
3,62
|
3,56
|
| 17/06/2025 |
2.975.495 |
-2,24%
|
3,56
|
3,46
|
3,68
|
3,50
|
| 16/06/2025 |
2.586.516 |
0,56%
|
3,5997
|
3,54
|
3,68
|
3,58
|
| 13/06/2025 |
4.833.389 |
-2,47%
|
3,50
|
3,49
|
3,70
|
3,56
|
| 12/06/2025 |
3.017.232 |
3,08%
|
3,98
|
3,49
|
3,98
|
3,65
|
| 11/06/2025 |
5.085.412 |
-8,93%
|
3,79
|
3,48
|
3,98
|
3,57
|
| 10/06/2025 |
8.018.469 |
2,35%
|
4,04
|
3,48
|
4,0758
|
3,92
|
| 09/06/2025 |
5.689.073 |
-3,53%
|
4,03
|
3,83
|
4,08
|
3,83
|
| 06/06/2025 |
6.301.764 |
7,59%
|
3,69
|
3,52
|
4,00
|
3,97
|
| 05/06/2025 |
4.347.765 |
1,37%
|
3,44
|
3,42
|
3,748
|
3,69
|
| 04/06/2025 |
7.125.872 |
6,43%
|
3,30
|
3,22
|
3,7298
|
3,64
|
| 03/06/2025 |
5.753.647 |
5,23%
|
3,06
|
2,97
|
3,49
|
3,42
|
| 02/06/2025 |
7.242.550 |
7,26%
|
3,06
|
2,97
|
3,26
|
3,25
|
| 30/05/2025 |
4.691.322 |
0,83%
|
2,92
|
2,895
|
3,14
|
3,03
|
| 29/05/2025 |
5.319.309 |
4,51%
|
2,92
|
2,87
|
3,14
|
3,01
|
| 28/05/2025 |
2.662.833 |
-1,71%
|
2,90
|
2,86
|
2,975
|
2,88
|
| 27/05/2025 |
2.931.433 |
2,10%
|
2,92
|
2,86
|
2,975
|
2,92
|
| 23/05/2025 |
2.180.164 |
1,06%
|
2,80
|
2,765
|
2,92
|
2,86
|
| 22/05/2025 |
2.840.015 |
0,71%
|
2,85
|
2,77
|
2,94
|
2,83
|
| 21/05/2025 |
3.600.101 |
-4,11%
|
2,83
|
2,80
|
2,97
|
2,81
|
| 20/05/2025 |
5.705.051 |
4,29%
|
2,60
|
2,59
|
2,97
|
2,92
|
| 19/05/2025 |
5.381.776 |
7,28%
|
2,62
|
2,59
|
2,83
|
2,80
|
| 16/05/2025 |
2.467.824 |
2,76%
|
2,46
|
2,43
|
2,64
|
2,61
|
| 15/05/2025 |
2.652.028 |
3,67%
|
2,48
|
2,425
|
2,565
|
2,54
|
| 14/05/2025 |
2.565.681 |
-1,21%
|
2,45
|
2,35
|
2,54
|
2,45
|
| 13/05/2025 |
2.224.840 |
2,06%
|
2,53
|
2,35
|
2,56
|
2,48
|
| 12/05/2025 |
5.445.395 |
-4,71%
|
2,55
|
2,36
|
2,74
|
2,43
|
| 09/05/2025 |
4.096.845 |
-2,67%
|
2,80
|
2,53
|
2,90
|
2,55
|
| 08/05/2025 |
7.093.026 |
6,50%
|
2,36
|
2,35
|
2,90
|
2,62
|
| 07/05/2025 |
2.428.419 |
6,47%
|
2,30
|
2,25
|
2,47
|
2,46
|
| 06/05/2025 |
2.874.014 |
-0,86%
|
2,38
|
2,25
|
2,47
|
2,32
|
| 05/05/2025 |
2.253.385 |
-4,49%
|
2,4696
|
2,33
|
2,47
|
2,34
|
| 02/05/2025 |
1.989.015 |
2,51%
|
2,41
|
2,38
|
2,48
|
2,45
|
| 01/05/2025 |
1.518.772 |
-0,83%
|
2,36
|
2,34
|
2,45
|
2,39
|
| 30/04/2025 |
2.278.836 |
-0,82%
|
2,43
|
2,34
|
2,48
|
2,41
|
| 29/04/2025 |
2.012.528 |
0,00%
|
2,48
|
2,34
|
2,48
|
2,43
|
| 28/04/2025 |
1.880.405 |
2,10%
|
2,4493
|
2,3501
|
2,48
|
2,43
|
| 25/04/2025 |
1.463.943 |
4,17%
|
2,16
|
2,16
|
2,44
|
2,38
|
| 24/04/2025 |
1.740.066 |
5,56%
|
2,18
|
2,1308
|
2,28
|
2,28
|
| 23/04/2025 |
1.421.156 |
0,94%
|
2,11
|
2,06
|
2,27
|
2,16
|
