Akamai Technologies, Inc. (BVMF:A1KA34)
Brazil · Delayed Price · Currency is BRL 39.96
+0.28 (0.71%)
At close: Nov 28, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -1.50% | 1,500 |
| Nov 28, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.71% | 1 |
| Nov 26, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.29% | 2,200 |
| Nov 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.75% | 25 |
| Nov 24, 2025 | 39.68 | 39.68 | 39.51 | 39.51 | 39.51 | 1.96% | 2 |
| Nov 19, 2025 | 38.29 | 38.75 | 38.29 | 38.75 | 38.75 | -0.84% | 124 |
| Nov 18, 2025 | 39.36 | 39.36 | 39.08 | 39.08 | 39.08 | 0.10% | 27 |
| Nov 17, 2025 | 38.72 | 39.04 | 38.72 | 39.04 | 39.04 | -2.69% | 6 |
| Nov 14, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.01% | 1 |
| Nov 13, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.68% | 2 |
| Nov 12, 2025 | 40.12 | 40.27 | 39.45 | 39.45 | 39.45 | -1.74% | 121 |
| Nov 11, 2025 | 38.52 | 40.15 | 38.52 | 40.15 | 40.15 | 3.05% | 98 |
| Nov 10, 2025 | 38.78 | 39.00 | 38.78 | 38.96 | 38.96 | 19.80% | 2,213 |
| Nov 6, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.87% | 1 |
| Nov 4, 2025 | 32.98 | 32.98 | 32.24 | 32.24 | 32.24 | -2.24% | 108 |
| Nov 3, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -2.02% | 1 |
| Oct 31, 2025 | 33.45 | 33.66 | 33.45 | 33.66 | 33.66 | -0.97% | 4 |
| Oct 27, 2025 | 33.84 | 33.99 | 33.84 | 33.99 | 33.99 | 1.52% | 3 |
| Oct 23, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -1.50% | 100 |
| Oct 22, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | 8 |
| Oct 21, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 3.09% | 1 |
| Oct 17, 2025 | 33.00 | 33.00 | 32.97 | 32.97 | 32.97 | -3.26% | 100 |
| Oct 7, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.39% | 1 |
| Oct 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 3.97% | 3 |
| Sep 23, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -2.03% | 1 |
| Sep 22, 2025 | 34.08 | 34.08 | 33.93 | 33.93 | 33.93 | -0.44% | 27 |
| Sep 19, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | 100 |
| Sep 18, 2025 | 34.02 | 34.08 | 33.93 | 34.08 | 34.08 | -1.84% | 3 |
| Sep 12, 2025 | 35.60 | 35.60 | 34.72 | 34.72 | 34.72 | -2.80% | 2 |
| Sep 9, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - | 3 |
| Sep 8, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.13% | 10 |
| Sep 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.12% | 27 |
| Sep 4, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.02% | 13 |
| Aug 28, 2025 | 35.24 | 35.36 | 35.24 | 35.36 | 35.36 | 0.65% | 4 |
| Aug 27, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.21% | 1 |
| Aug 25, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - | 1 |
| Aug 19, 2025 | 34.86 | 34.86 | 34.71 | 34.71 | 34.71 | 2.84% | 110 |
| Aug 18, 2025 | 31.52 | 33.75 | 31.52 | 33.75 | 33.75 | 4.94% | 4 |
| Aug 8, 2025 | 32.46 | 32.46 | 32.16 | 32.16 | 32.16 | -3.48% | 120 |
| Aug 7, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.00% | 2 |
| Aug 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.62% | 1 |
| Aug 1, 2025 | 35.25 | 35.25 | 34.56 | 34.56 | 34.56 | -6.52% | 52 |
| Jul 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.32% | 1 |
| Jul 29, 2025 | 36.37 | 37.09 | 36.37 | 37.09 | 37.09 | -0.08% | 28 |
| Jul 23, 2025 | 37.50 | 37.50 | 37.12 | 37.12 | 37.12 | 0.24% | 110 |
| Jul 22, 2025 | 37.00 | 37.03 | 37.00 | 37.03 | 37.03 | 4.90% | 70 |
| Jul 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.94% | 20 |
| Jul 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.58% | 10 |
| Jul 4, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -2.10% | 34 |
| Jul 3, 2025 | 36.04 | 36.20 | 36.04 | 36.20 | 36.20 | 0.56% | 42 |