Akebia Therapeutics Inc (AKBA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
775.709 |
-0,47%
|
2,13
|
2,11
|
2,17
|
2,1298
|
| 13/02/2025 |
1.033.069 |
1,42%
|
2,08
|
2,07
|
2,14
|
2,14
|
| 12/02/2025 |
923.444 |
0,48%
|
2,09
|
2,08
|
2,12
|
2,11
|
| 11/02/2025 |
986.430 |
0,00%
|
2,14
|
2,08
|
2,115
|
2,10
|
| 10/02/2025 |
1.121.686 |
-1,87%
|
2,14
|
2,09
|
2,15
|
2,10
|
| 07/02/2025 |
774.429 |
-0,69%
|
2,19
|
2,12
|
2,19
|
2,14
|
| 06/02/2025 |
734.964 |
-0,46%
|
2,14
|
2,16
|
2,215
|
2,16
|
| 05/02/2025 |
687.429 |
1,40%
|
2,13
|
2,13
|
2,1725
|
2,17
|
| 04/02/2025 |
894.394 |
0,94%
|
2,13
|
2,125
|
2,18
|
2,14
|
| 03/02/2025 |
2.667.567 |
-5,36%
|
2,31
|
2,07
|
2,19
|
2,12
|
| 31/01/2025 |
1.230.917 |
-2,61%
|
2,31
|
2,22
|
2,35
|
2,24
|
| 30/01/2025 |
745.922 |
0,00%
|
2,30
|
2,29
|
2,3495
|
2,30
|
| 29/01/2025 |
887.585 |
0,44%
|
2,30
|
2,23
|
2,33
|
2,30
|
| 28/01/2025 |
1.249.803 |
-0,44%
|
2,30
|
2,24
|
2,35
|
2,29
|
| 27/01/2025 |
1.434.699 |
-3,36%
|
2,35
|
2,28
|
2,41
|
2,30
|
| 24/01/2025 |
1.136.352 |
-0,42%
|
2,38
|
2,36
|
2,405
|
2,38
|
| 23/01/2025 |
1.599.161 |
0,00%
|
2,39
|
2,275
|
2,41
|
2,39
|
| 22/01/2025 |
2.611.478 |
0,79%
|
2,14
|
2,305
|
2,40
|
2,39
|
| 21/01/2025 |
3.885.649 |
14,49%
|
2,14
|
2,07
|
2,37
|
2,37
|
| 20/01/2025 |
746.345 |
0,00%
|
1,95
|
1,925
|
2,085
|
2,07
|
| 17/01/2025 |
5.205.843 |
7,75%
|
1,95
|
1,9207
|
2,09
|
2,07
|
| 16/01/2025 |
954.339 |
1,99%
|
1,93
|
1,91
|
1,95
|
1,93
|
| 15/01/2025 |
1.325.876 |
2,65%
|
1,93
|
1,90
|
2,00
|
1,94
|
| 14/01/2025 |
1.406.358 |
1,07%
|
1,74
|
1,86
|
1,92
|
1,89
|
| 13/01/2025 |
2.775.757 |
6,86%
|
1,74
|
1,735
|
1,975
|
1,87
|
| 09/01/2025 |
941.554 |
-2,16%
|
1,84
|
1,75
|
1,86
|
1,75
|
| 08/01/2025 |
927.005 |
-3,76%
|
1,87
|
1,78
|
1,86
|
1,79
|
| 07/01/2025 |
1.208.964 |
-0,54%
|
1,92
|
1,84
|
1,901
|
1,86
|
| 06/01/2025 |
1.224.349 |
-1,04%
|
1,92
|
1,86
|
1,925
|
1,87
|
| 03/01/2025 |
1.438.603 |
1,05%
|
1,90
|
1,87
|
1,94
|
1,92
|
| 02/01/2025 |
1.244.463 |
0,00%
|
1,88
|
1,87
|
1,94
|
1,90
|
| 31/12/2024 |
0 |
2,70%
|
1,88
|
1,84
|
1,915
|
1,90
|
| 30/12/2024 |
1.336.554 |
-5,13%
|
1,92
|
1,85
|
1,94
|
1,90
|
| 27/12/2024 |
1.186.859 |
1,04%
|
1,86
|
1,91
|
1,975
|
1,95
|
| 26/12/2024 |
1.383.545 |
3,76%
|
1,86
|
1,85
|
1,93
|
1,93
|
| 24/12/2024 |
0 |
1,61%
|
1,86
|
1,83
|
1,87
|
1,86
|
| 23/12/2024 |
1.161.896 |
1,09%
|
1,85
|
1,81
|
1,8699
|
1,85
|
| 20/12/2024 |
895.584 |
2,51%
|
1,77
|
1,75
|
1,87
|
1,83
|
| 19/12/2024 |
1.043.636 |
1,71%
|
1,77
|
1,745
|
1,82
|
1,79
|
| 18/12/2024 |
0 |
-5,88%
|
1,86
|
1,74
|
1,90
|
1,76
|
| 17/12/2024 |
993.536 |
1,63%
|
1,84
|
1,815
|
1,89
|
1,87
|
| 16/12/2024 |
1.244.207 |
-0,01%
|
1,84
|
1,81
|
1,90
|
1,84
|
| 13/12/2024 |
1.283.165 |
3,29%
|
1,90
|
1,79
|
1,86
|
1,85
|
| 12/12/2024 |
1.621.017 |
-5,21%
|
1,90
|
1,82
|
1,92
|
1,82
|
| 11/12/2024 |
1.817.373 |
-3,03%
|
2,03
|
1,86
|
1,955
|
1,92
|
| 10/12/2024 |
1.294.550 |
-3,43%
|
2,03
|
1,97
|
2,05
|
1,98
|
| 09/12/2024 |
1.146.888 |
-0,49%
|
2,05
|
2,035
|
2,08
|
2,04
|
| 06/12/2024 |
1.171.401 |
1,49%
|
2,02
|
2,0011
|
2,085
|
2,05
|
| 05/12/2024 |
934.585 |
-0,49%
|
2,04
|
1,99
|
2,04
|
2,02
|
| 04/12/2024 |
1.084.089 |
-0,49%
|
2,04
|
1,99
|
2,06
|
2,03
|
| 03/12/2024 |
2.303.897 |
-4,23%
|
2,08
|
2,01
|
2,17
|
2,04
|
| 02/12/2024 |
1.835.161 |
3,40%
|
2,0908
|
2,04
|
2,16
|
2,13
|
| 29/11/2024 |
1.418.517 |
0,97%
|
2,09
|
2,05
|
2,13
|
2,06
|
| 28/11/2024 |
1.112.973 |
1,46%
|
2,05
|
2,03
|
2,08
|
2,06
|
| 27/11/2024 |
1.099.693 |
0,49%
|
1,93
|
1,90
|
2,10
|
2,06
|
| 26/11/2024 |
2.823.081 |
6,22%
|
1,93
|
1,88
|
2,10
|
2,05
|
| 25/11/2024 |
1.791.522 |
2,66%
|
1,915
|
1,88
|
1,97
|
1,93
|
| 22/11/2024 |
1.438.327 |
3,30%
|
1,81
|
1,75
|
1,8995
|
1,88
|
| 21/11/2024 |
1.069.621 |
1,68%
|
1,80
|
1,76
|
1,83
|
1,82
|
| 20/11/2024 |
715.171 |
-1,65%
|
1,8193
|
1,7648
|
1,82
|
1,79
|
| 19/11/2024 |
684.024 |
1,11%
|
1,79
|
1,7648
|
1,84
|
1,82
|
| 18/11/2024 |
976.428 |
0,56%
|
1,7908
|
1,77
|
1,84
|
1,80
|
| 15/11/2024 |
1.821.322 |
-3,76%
|
1,95
|
1,76
|
1,95
|
1,79
|
| 14/11/2024 |
1.156.252 |
-3,13%
|
1,95
|
1,86
|
1,98
|
1,86
|
| 13/11/2024 |
1.537.255 |
-3,54%
|
1,975
|
1,88
|
2,00
|
1,92
|
| 12/11/2024 |
1.649.209 |
-2,01%
|
1,95
|
1,88
|
2,02
|
1,95
|
| 11/11/2024 |
2.031.806 |
2,58%
|
1,9201
|
1,90
|
2,02
|
1,99
|
| 08/11/2024 |
2.122.219 |
4,02%
|
1,73
|
1,67
|
1,95
|
1,94
|
| 07/11/2024 |
3.072.917 |
-6,75%
|
1,7401
|
1,67
|
2,01
|
1,865
|
| 06/11/2024 |
2.921.529 |
7,52%
|
1,85
|
1,78
|
2,01
|
2,00
|
| 05/11/2024 |
1.731.583 |
%
|
1,85
|
1,78
|
1,86
|
1,86
|
| 04/11/2024 |
2.170.296 |
%
|
1,70
|
1,70
|
1,85
|
1,85
|
| 01/11/2024 |
1.512.242 |
%
|
1,70
|
1,68
|
1,75
|
1,69
|
| 31/10/2024 |
1.289.846 |
%
|
1,70
|
1,6615
|
1,72
|
1,66
|
| 30/10/2024 |
1.731.939 |
%
|
1,70
|
1,63
|
1,74
|
1,70
|
| 29/10/2024 |
1.868.157 |
%
|
1,61
|
1,61
|
1,72
|
1,71
|
| 28/10/2024 |
1.872.856 |
%
|
1,57
|
1,6084
|
1,6595
|
1,63
|
| 25/10/2024 |
1.023.432 |
%
|
1,57
|
1,57
|
1,626
|
1,59
|
| 24/10/2024 |
1.584.630 |
%
|
1,60
|
1,56
|
1,686
|
1,58
|
| 23/10/2024 |
1.934.722 |
%
|
1,69
|
1,54
|
1,69
|
1,59
|
| 22/10/2024 |
4.612.248 |
%
|
1,39
|
1,39
|
1,65
|
1,63
|
| 21/10/2024 |
902.123 |
%
|
1,34
|
1,335
|
1,37
|
1,37
|
| 18/10/2024 |
616.382 |
%
|
1,32
|
1,30
|
1,34
|
1,335
|
| 17/10/2024 |
614.632 |
%
|
1,32
|
1,3125
|
1,34
|
1,33
|
| 16/10/2024 |
603.039 |
%
|
1,32
|
1,30
|
1,33
|
1,33
|
| 15/10/2024 |
748.828 |
%
|
1,31
|
1,31
|
1,34
|
1,31
|
| 14/10/2024 |
755.183 |
%
|
1,32
|
1,31
|
1,34
|
1,32
|
| 11/10/2024 |
942.799 |
%
|
1,28
|
1,27
|
1,32
|
1,3105
|
| 10/10/2024 |
484.757 |
%
|
1,28
|
1,255
|
1,29
|
1,28
|
| 09/10/2024 |
435.161 |
%
|
1,30
|
1,2703
|
1,3102
|
1,285
|
| 08/10/2024 |
652.064 |
%
|
1,30
|
1,2994
|
1,33
|
1,32
|
| 07/10/2024 |
1.036.742 |
%
|
1,35
|
1,30
|
1,40
|
1,32
|
| 04/10/2024 |
587.958 |
%
|
1,35
|
1,31
|
1,35
|
1,30
|
| 03/10/2024 |
546.253 |
%
|
1,32
|
1,32
|
1,35
|
1,32
|
| 02/10/2024 |
1.021.448 |
%
|
1,26
|
1,26
|
1,34
|
1,34
|
| 01/10/2024 |
1.049.182 |
%
|
1,30
|
1,24
|
1,3192
|
1,28
|
| 30/09/2024 |
859.471 |
%
|
1,32
|
1,30
|
1,37
|
1,32
|
| 27/09/2024 |
669.263 |
%
|
1,34
|
1,32
|
1,35
|
1,33
|
| 26/09/2024 |
523.157 |
%
|
1,33
|
1,30
|
1,335
|
1,33
|
| 25/09/2024 |
507.447 |
%
|
1,33
|
1,32
|
1,36
|
1,32
|
