Akamai Technologies, Inc. (BVMF:A1KA34)
Brazil · Delayed Price · Currency is BRL 39.45
-0.70 (-1.74%)
At close: Nov 12, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 7, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - | - |
| Nov 6, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.87% | 1 |
| Nov 5, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | 108 |
| 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 30, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | - |
| Oct 29, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | - |
| Oct 28, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - | - |
| Oct 27, 2025 | 33.84 | 33.99 | 33.84 | 33.99 | 33.99 | 1.52% | 3 |
| Oct 24, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - | - |
| 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 20, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - | - |
| Oct 17, 2025 | 33.00 | 33.00 | 32.97 | 32.97 | 32.97 | -3.26% | 100 |
| Oct 16, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 15, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 13, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 10, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 9, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 8, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | - |
| Oct 7, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.39% | 1 |
| Oct 6, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Oct 3, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - | - |
| Oct 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 3.97% | 3 |
| Oct 1, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| Sep 30, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| Sep 29, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| Sep 26, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| Sep 25, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| Sep 24, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - | - |
| 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 17, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - | - |
| Sep 16, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - | - |
| Sep 15, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - | - |
| Sep 12, 2025 | 35.60 | 35.60 | 34.72 | 34.72 | 34.72 | -2.80% | 2 |
| Sep 11, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - | - |
| Sep 10, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - | - |
| 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 |