Akamai Technologies (A1KA34)

A1KA34
🏛️ Brésil →
33.24
Dernière Mise à Jour: 2025-09-23
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 38.79 38.79 38.79 38.79 0.0M
2022-12-15 38.79 38.79 38.79 38.79 0.0M
2022-12-12 39.38 39.61 39.38 39.61 0.0M
2022-12-09 41.00 41.00 41.00 41.00 0.0M
2022-11-28 41.38 41.38 41.00 41.00 0.0M
2022-11-24 41.22 41.22 41.22 41.22 0.0M
2022-11-21 39.60 40.00 39.60 40.00 0.0M
2022-11-16 39.60 39.60 39.60 39.60 0.0M
2022-11-14 40.92 40.92 40.92 40.92 0.0M
2022-11-11 41.28 41.52 41.28 41.52 0.0M
2022-11-10 41.60 41.60 41.47 41.47 0.0M
2022-11-09 33.01 38.55 33.01 38.39 0.0M
2022-11-08 36.57 36.57 35.85 35.85 0.0M
2022-11-07 35.92 35.92 35.92 35.92 0.0M
2022-11-04 34.93 35.12 34.93 35.12 0.0M
2022-11-03 37.63 37.63 37.63 37.63 0.0M
2022-11-01 37.59 37.63 37.59 37.63 0.0M
2022-10-31 37.99 38.07 37.99 38.07 0.0M
2022-10-27 38.79 38.79 38.79 38.79 0.0M
2022-10-24 38.28 38.28 38.28 38.28 0.0M
2022-10-21 36.78 36.78 36.78 36.78 0.0M
2022-10-20 36.60 36.60 36.60 36.60 0.0M
2022-10-11 34.20 34.20 34.20 34.20 0.0M
2022-10-10 34.75 34.75 34.75 34.75 0.0M
2022-10-06 36.44 36.44 36.44 36.44 0.0M
2022-10-05 37.06 37.06 37.06 37.06 0.0M
2022-10-03 35.00 36.16 35.00 36.12 0.0M
2022-09-28 35.96 36.48 35.96 36.48 0.0M
2022-09-26 36.44 36.44 36.44 36.44 0.0M
2022-09-23 35.21 35.21 35.16 35.16 0.0M
2022-09-22 35.69 35.69 35.00 35.02 0.0M
2022-09-20 37.53 37.53 37.53 37.53 0.0M
2022-09-19 38.47 38.48 38.24 38.24 0.0M
2022-09-15 38.48 38.48 38.48 38.48 0.0M
2022-09-14 38.44 38.60 38.40 38.40 0.0M
2022-09-12 39.40 39.40 39.40 39.40 0.0M
2022-09-02 38.96 38.96 37.47 37.47 0.0M
2022-08-31 39.31 39.31 39.31 39.31 0.0M
2022-08-30 39.05 39.05 39.05 39.05 0.0M
2022-08-29 39.00 39.00 38.50 38.62 0.0M
2022-08-26 39.16 39.16 39.16 39.16 0.0M
2022-08-25 40.20 40.20 40.00 40.00 0.0M
2022-08-19 41.76 41.76 41.76 41.76 0.0M
2022-08-18 41.60 41.64 41.60 41.64 0.0M
2022-08-17 41.23 41.23 41.23 41.23 0.0M
2022-08-12 40.28 40.56 40.28 40.56 0.0M
2022-08-11 40.40 40.80 40.40 40.56 0.0M
2022-08-10 39.77 40.60 39.77 40.41 0.0M
2022-08-09 40.64 40.75 40.56 40.68 0.0M
2022-08-08 40.88 40.88 40.88 40.88 0.0M
2022-08-05 41.36 41.36 41.36 41.36 0.0M
2022-08-03 42.24 42.25 42.24 42.25 0.0M
2022-08-02 41.64 41.64 41.64 41.64 0.0M
2022-08-01 40.92 40.92 40.92 40.92 0.0M
2022-07-28 40.64 40.93 40.63 40.93 0.0M
2022-07-27 41.40 41.40 41.00 41.00 0.0M
2022-07-26 41.08 41.29 41.08 41.29 0.0M
2022-07-25 41.30 41.30 41.30 41.30 0.0M
2022-07-22 42.00 42.69 42.00 42.56 0.0M
2022-07-21 40.84 43.12 40.84 43.06 0.0M
2022-07-20 40.80 40.96 40.80 40.96 0.0M
2022-07-19 40.28 40.32 40.28 40.28 0.0M
2022-07-18 39.84 40.32 39.77 39.77 0.0M
2022-07-14 39.32 39.32 39.27 39.27 0.0M
2022-07-13 39.64 39.64 39.64 39.64 0.0M
2022-07-08 40.72 40.72 40.35 40.35 0.0M
2022-07-07 40.96 40.96 40.96 40.96 0.0M
2022-07-06 41.80 41.80 41.80 41.80 0.0M
2022-07-05 41.80 41.80 41.80 41.80 0.0M
2022-07-04 40.99 40.99 40.99 40.99 0.0M
2022-06-30 39.92 40.04 39.92 40.04 0.0M
2022-06-29 39.98 39.98 39.98 39.98 0.0M
2022-06-27 41.29 41.29 41.29 41.29 0.0M
2022-06-24 41.17 41.17 41.17 41.17 0.0M
2022-06-23 39.99 39.99 39.90 39.93 0.0M
2022-06-17 38.12 38.24 38.12 38.24 0.0M
2022-06-13 40.00 40.00 38.88 38.88 0.0M
2022-06-10 40.68 40.68 40.41 40.41 0.0M
2022-06-09 41.56 41.56 41.56 41.56 0.0M
2022-06-08 41.08 41.08 41.08 41.08 0.0M
2022-06-07 41.20 41.20 41.20 41.20 0.0M
2022-05-31 40.20 40.20 40.20 40.20 0.0M
2022-05-27 40.55 40.55 40.55 40.55 0.0M
2022-05-26 39.92 39.92 39.92 39.92 0.0M
2022-05-25 39.81 39.81 39.81 39.81 0.0M
2022-05-24 39.46 40.02 39.46 40.02 0.0M
2022-05-23 39.15 39.46 39.15 39.46 0.0M
2022-05-20 39.48 39.48 39.48 39.48 0.0M
2022-05-19 39.87 39.87 39.87 39.87 0.0M
2022-05-18 40.29 40.29 40.11 40.11 0.0M
2022-05-16 41.55 41.55 41.55 41.55 0.0M
2022-05-13 41.40 41.41 41.37 41.37 0.0M
2022-05-12 40.92 41.36 40.92 41.36 0.0M
2022-05-10 41.36 41.48 41.36 41.48 0.0M
2022-05-09 41.48 41.48 41.48 41.48 0.0M
2022-05-06 40.64 40.64 40.30 40.30 0.0M
2022-05-05 41.68 41.68 40.87 40.87 0.0M
2022-05-04 42.06 42.40 42.06 42.40 0.0M
2022-05-03 47.10 47.30 47.10 47.30 0.0M
2022-05-02 47.00 47.05 46.95 46.95 0.0M
2022-04-29 46.24 46.24 46.24 46.24 0.0M
2022-04-28 48.00 48.05 47.86 47.86 0.0M
2022-04-26 48.50 48.50 48.00 48.00 0.0M
2022-04-25 46.96 48.00 46.96 48.00 0.0M
2022-04-22 46.96 46.96 46.96 46.96 0.0M
2022-04-20 47.25 47.25 47.25 47.25 0.0M
2022-04-19 47.15 47.15 47.15 47.15 0.0M
2022-04-18 46.03 46.03 46.03 46.03 0.0M
2022-04-14 46.50 46.50 46.50 46.50 0.0M
2022-04-13 46.50 46.50 46.50 46.50 0.0M
2022-04-11 46.47 46.60 46.35 46.58 0.0M
2022-04-08 46.40 46.60 46.40 46.60 0.0M
2022-04-07 47.30 47.30 47.30 47.30 0.0M
2022-04-06 46.35 46.94 46.35 46.94 0.0M
2022-04-05 46.65 46.83 46.65 46.83 0.0M
2022-04-04 47.05 47.05 46.39 46.39 0.0M
2022-04-01 46.74 46.90 46.74 46.90 0.0M
2022-03-31 47.90 47.90 47.84 47.84 0.0M
2022-03-30 48.24 48.24 48.24 48.24 0.0M
2022-03-28 47.30 47.30 47.25 47.25 0.0M
2022-03-25 46.70 46.70 46.27 46.27 0.0M
2022-03-24 47.00 47.05 47.00 47.05 0.0M
2022-03-23 47.02 47.02 47.02 47.02 0.0M
2022-03-22 47.75 47.85 47.70 47.80 0.0M
2022-03-21 47.90 47.90 47.90 47.90 0.0M
2022-03-18 48.89 48.89 48.89 48.89 0.0M
2022-03-17 47.96 48.01 47.95 48.01 0.0M
2022-03-15 47.12 47.12 47.12 47.12 0.0M
2022-03-14 46.17 46.17 46.17 46.17 0.0M
2022-03-11 46.17 46.17 46.17 46.17 0.0M
2022-03-09 44.65 45.92 44.65 45.92 0.0M
2022-03-08 46.65 46.65 45.09 45.09 0.0M
2022-03-07 46.65 46.65 46.65 46.65 0.0M
2022-03-04 46.73 46.73 46.73 46.73 0.0M
2022-03-03 46.73 46.73 46.73 46.73 0.0M
2022-03-02 47.30 47.40 47.21 47.21 0.0M
2022-02-25 44.96 45.35 44.96 45.35 0.0M
2022-02-24 41.36 43.92 41.36 43.92 0.0M
2022-02-23 41.36 41.36 41.20 41.36 0.0M
2022-02-21 43.02 43.02 43.02 43.02 0.0M
2022-02-18 44.00 44.00 43.76 43.76 0.0M
2022-02-17 44.84 44.84 44.84 44.84 0.0M
2022-02-16 46.49 46.49 44.35 44.45 0.0M
2022-02-15 47.79 47.79 47.45 47.45 0.0M
2022-02-14 47.95 47.95 47.80 47.80 0.0M
2022-02-11 49.50 49.50 48.65 48.65 0.0M
2022-02-10 49.95 49.95 49.20 49.44 0.0M
2022-02-09 50.07 50.07 50.07 50.07 0.0M
2022-02-08 49.52 49.52 49.52 49.52 0.0M
2022-02-03 50.95 50.95 50.95 50.95 0.0M
2022-02-02 50.75 51.15 50.75 51.05 0.0M
2022-01-31 49.90 49.90 49.90 49.90 0.0M
2022-01-28 49.90 49.90 49.90 49.90 0.0M
2022-01-27 49.88 49.88 49.88 49.88 0.0M
2022-01-25 50.65 50.75 50.60 50.65 0.0M
2022-01-24 52.15 52.15 52.15 52.15 0.0M
2022-01-17 52.15 52.15 52.15 52.15 0.0M
2022-01-13 53.75 53.75 52.31 52.31 0.0M
2022-01-11 53.75 53.75 53.75 53.75 0.0M
2022-01-10 52.75 52.75 52.75 52.75 0.0M
2022-01-07 52.50 52.50 52.50 52.50 0.0M
2022-01-06 53.44 53.73 53.23 53.23 0.0M
2022-01-05 54.84 55.26 54.81 54.81 0.0M
2022-01-04 55.36 55.36 55.36 55.36 0.0M