Akamai Tech (A1KA34)

A1KA34
🏛️ Brasil →
33.24
Última Actualización: 2025-09-23
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-22 48.45 48.45 48.45 48.45 0.0M
2023-12-18 48.60 48.60 48.60 48.60 0.0M
2023-12-15 48.60 48.60 48.60 48.60 0.0M
2023-12-14 48.75 48.75 48.75 48.75 0.0M
2023-12-11 47.45 47.45 47.45 47.45 0.0M
2023-12-07 47.03 47.03 47.03 47.03 0.0M
2023-11-24 46.10 46.10 46.10 46.10 0.0M
2023-11-14 45.00 45.42 45.00 45.41 0.0M
2023-10-25 46.30 46.30 43.40 43.40 0.0M
2023-10-23 46.31 46.31 46.31 46.31 0.0M
2023-10-18 45.38 45.40 45.38 45.40 0.0M
2023-10-17 45.15 45.15 45.15 45.15 0.0M
2023-10-16 45.00 45.00 45.00 45.00 0.0M
2023-10-13 45.20 45.20 45.20 45.20 0.0M
2023-10-09 45.63 45.63 45.49 45.49 0.0M
2023-10-06 45.65 45.65 45.65 45.65 0.0M
2023-09-25 44.60 44.60 44.60 44.60 0.0M
2023-09-21 44.60 44.60 44.60 44.60 0.0M
2023-09-20 43.52 43.59 43.52 43.59 0.0M
2023-09-18 42.37 42.37 42.37 42.37 0.0M
2023-09-15 42.37 42.37 42.37 42.37 0.0M
2023-09-14 42.72 42.89 42.72 42.89 0.0M
2023-09-11 42.17 43.53 42.17 43.14 0.0M
2023-09-06 43.03 43.03 43.03 43.03 0.0M
2023-08-17 41.71 41.71 41.71 41.71 0.0M
2023-08-16 42.26 42.26 42.26 42.26 0.0M
2023-08-15 43.00 43.00 43.00 43.00 0.0M
2023-08-11 42.30 42.30 42.30 42.30 0.0M
2023-08-10 41.91 41.91 41.91 41.91 0.0M
2023-08-09 43.00 43.00 42.36 42.36 0.0M
2023-08-07 38.35 38.35 38.35 38.35 0.0M
2023-08-03 37.70 37.70 37.70 37.70 0.0M
2023-07-28 37.29 37.29 37.29 37.29 0.0M
2023-07-26 36.88 36.88 36.88 36.88 0.0M
2023-07-24 36.44 36.44 36.44 36.44 0.0M
2023-07-10 36.44 36.44 36.44 36.44 0.0M
2023-07-07 36.48 36.48 36.48 36.48 0.0M
2023-07-05 36.65 36.65 36.65 36.65 0.0M
2023-06-27 35.50 35.50 35.50 35.50 0.0M
2023-06-26 35.24 35.24 35.24 35.24 0.0M
2023-06-23 35.24 35.24 35.24 35.24 0.0M
2023-06-22 34.98 34.98 34.98 34.98 0.0M
2023-06-20 36.50 36.50 36.26 36.26 0.0M
2023-06-16 36.88 36.88 36.88 36.88 0.0M
2023-06-13 37.38 37.38 37.38 37.38 0.0M
2023-06-09 37.52 37.52 37.52 37.52 0.0M
2023-06-07 38.08 38.08 38.06 38.06 0.0M
2023-06-06 38.06 38.06 38.06 38.06 0.0M
2023-05-24 35.70 35.70 35.70 35.70 0.0M
2023-05-18 35.96 35.96 35.96 35.96 0.0M
2023-05-15 34.96 35.00 34.96 35.00 0.0M
2023-05-12 34.96 34.96 34.96 34.96 0.0M
2023-05-11 35.37 35.37 35.37 35.37 0.0M
2023-05-10 35.61 35.61 35.61 35.61 0.0M
2023-05-08 32.46 32.46 32.46 32.46 0.0M
2023-05-04 32.07 32.07 32.07 32.07 0.0M
2023-05-03 33.08 33.08 32.91 32.91 0.0M
2023-04-28 33.95 33.95 33.95 33.95 0.0M
2023-04-27 33.53 33.53 33.53 33.53 0.0M
2023-04-26 33.70 33.70 33.70 33.70 0.0M
2023-04-19 34.97 34.97 34.68 34.69 0.0M
2023-04-18 34.25 34.25 34.20 34.20 0.0M
2023-04-14 33.75 33.75 33.75 33.75 0.0M
2023-04-13 34.11 34.11 34.11 34.11 0.0M
2023-04-12 33.57 33.57 33.57 33.57 0.0M
2023-04-11 33.41 33.56 33.41 33.56 0.0M
2023-04-10 32.93 33.07 32.93 33.07 0.0M
2023-03-31 32.74 32.74 32.74 32.74 0.0M
2023-03-28 32.94 32.94 32.94 32.94 0.0M
2023-03-23 33.22 33.22 33.00 33.00 0.0M
2023-03-22 33.04 33.07 32.92 32.92 0.0M
2023-03-20 32.34 32.34 32.34 32.34 0.0M
2023-03-17 32.04 32.20 32.04 32.20 0.0M
2023-03-15 31.95 31.95 31.95 31.95 0.0M
2023-03-14 31.35 31.35 31.35 31.35 0.0M
2023-03-13 31.22 31.22 31.22 31.22 0.0M
2023-03-02 32.00 32.00 31.95 31.95 0.0M
2023-02-27 32.04 32.04 32.04 32.04 0.0M
2023-02-24 32.02 32.02 31.57 31.57 0.0M
2023-02-23 33.42 33.42 33.42 33.42 0.0M
2023-02-22 33.25 33.25 33.25 33.25 0.0M
2023-02-17 33.16 33.33 33.16 33.33 0.0M
2023-02-16 34.35 34.35 34.12 34.12 0.0M
2023-02-13 37.13 37.16 37.13 37.16 0.0M
2023-02-09 36.34 37.95 36.34 37.73 0.0M
2023-01-31 37.04 37.04 37.04 37.04 0.0M
2023-01-30 37.01 37.17 37.01 37.17 0.0M
2023-01-25 36.76 36.76 36.76 36.76 0.0M
2023-01-24 37.64 37.64 37.61 37.61 0.0M
2023-01-19 36.44 36.44 36.44 36.44 0.0M
2023-01-18 37.21 37.21 37.21 37.21 0.0M
2023-01-16 37.80 37.80 37.80 37.80 0.0M
2023-01-10 37.84 37.84 37.84 37.84 0.0M