Akamai Technologies, Inc. (BVMF:A1KA34)
Brazil
· Delayed Price · Currency is BRL 39.84
+0.24 (0.61%)
At close: Apr 28, 2026
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.51 | 40.16 | 39.32 | 39.84 | 39.84 | 0.61% | 1,343 |
| Apr 27, 2026 | 39.92 | 39.92 | 38.62 | 39.60 | 39.60 | -0.80% | 417 |
| Apr 24, 2026 | 39.44 | 40.16 | 39.44 | 39.92 | 39.92 | -0.30% | 187 |
| Apr 23, 2026 | 39.51 | 40.22 | 39.51 | 40.04 | 40.04 | -0.62% | 2,456 |
| Apr 22, 2026 | 41.00 | 41.00 | 39.87 | 40.29 | 40.29 | -0.57% | 137 |
| Apr 20, 2026 | 39.80 | 40.65 | 39.80 | 40.52 | 40.52 | 2.53% | 1,488 |
| Apr 17, 2026 | 40.30 | 40.30 | 39.44 | 39.52 | 39.52 | -1.50% | 176 |
| Apr 16, 2026 | 39.00 | 40.80 | 38.51 | 40.12 | 40.12 | 6.17% | 338 |
| Apr 15, 2026 | 38.52 | 38.52 | 37.48 | 37.79 | 37.79 | 2.14% | 939 |
| Apr 14, 2026 | 38.00 | 38.00 | 36.96 | 37.00 | 37.00 | -7.04% | 2,733 |
| Apr 13, 2026 | 39.00 | 40.77 | 38.00 | 39.80 | 39.80 | 4.19% | 9,042 |
| Apr 10, 2026 | 40.74 | 40.74 | 38.00 | 38.20 | 38.20 | -18.11% | 7,515 |
| Apr 9, 2026 | 48.52 | 48.52 | 45.24 | 46.65 | 46.65 | -4.99% | 2,407 |
| Apr 8, 2026 | 49.00 | 49.50 | 49.00 | 49.10 | 49.10 | 0.20% | 292 |
| Apr 7, 2026 | 48.85 | 49.40 | 48.85 | 49.00 | 49.00 | -0.39% | 2,119 |
| Apr 6, 2026 | 50.30 | 50.30 | 48.80 | 49.19 | 49.19 | -1.34% | 316 |
| Apr 2, 2026 | 49.70 | 49.86 | 49.70 | 49.86 | 49.86 | 0.22% | 251 |
| Apr 1, 2026 | 50.31 | 50.31 | 49.55 | 49.75 | 49.75 | 1.12% | 179 |
| Mar 31, 2026 | 49.14 | 49.60 | 49.10 | 49.20 | 49.20 | 1.65% | 553 |
| Mar 30, 2026 | 49.65 | 49.65 | 47.75 | 48.40 | 48.40 | -2.52% | 174 |
| Mar 27, 2026 | 50.30 | 50.30 | 49.15 | 49.65 | 49.65 | -3.22% | 422 |
| Mar 26, 2026 | 52.78 | 52.78 | 51.30 | 51.30 | 51.30 | -1.16% | 231 |
| Mar 25, 2026 | 51.50 | 52.51 | 51.44 | 51.90 | 51.90 | 3.18% | 705 |
| Mar 24, 2026 | 50.50 | 50.88 | 50.15 | 50.30 | 50.30 | 1.41% | 92 |
| Mar 23, 2026 | 49.50 | 50.19 | 49.45 | 49.60 | 49.60 | 1.85% | 56 |
| Mar 20, 2026 | 48.50 | 49.25 | 48.50 | 48.70 | 48.70 | 2.85% | 39 |
| Mar 18, 2026 | 47.89 | 48.10 | 47.35 | 47.35 | 47.35 | 2.82% | 22 |
| Mar 17, 2026 | 46.85 | 46.85 | 45.30 | 46.05 | 46.05 | -0.73% | 427 |
| Mar 16, 2026 | 46.50 | 46.50 | 46.11 | 46.39 | 46.39 | -2.36% | 4,230 |
| Mar 13, 2026 | 47.57 | 48.15 | 46.80 | 47.51 | 47.51 | 1.63% | 1,600 |
| Mar 12, 2026 | 46.38 | 47.30 | 45.89 | 46.75 | 46.75 | 1.87% | 456 |
| Mar 11, 2026 | 45.69 | 45.90 | 45.30 | 45.89 | 45.89 | 1.98% | 876 |
| Mar 10, 2026 | 43.54 | 45.68 | 43.54 | 45.00 | 45.00 | 1.28% | 509 |
| Mar 9, 2026 | 44.28 | 44.43 | 44.28 | 44.43 | 44.43 | 1.35% | 2 |
| Mar 6, 2026 | 43.76 | 44.00 | 43.32 | 43.84 | 43.84 | -1.79% | 1,319 |
| Mar 5, 2026 | 45.46 | 45.55 | 44.28 | 44.64 | 44.64 | -0.56% | 1,952 |
| Mar 3, 2026 | 43.47 | 45.64 | 43.47 | 44.89 | 44.89 | 5.45% | 2,819 |
| Mar 2, 2026 | 42.86 | 42.86 | 42.57 | 42.57 | 42.57 | 1.57% | 102 |
| Feb 27, 2026 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -1.90% | 35,874 |
| Feb 25, 2026 | 42.84 | 42.84 | 42.63 | 42.72 | 42.72 | -1.93% | 264 |
| Feb 24, 2026 | 44.43 | 44.52 | 43.56 | 43.56 | 43.56 | 2.45% | 444 |
| Feb 23, 2026 | 40.92 | 42.81 | 40.00 | 42.52 | 42.52 | 5.25% | 2,009 |
| Feb 20, 2026 | 40.80 | 42.80 | 40.40 | 40.40 | 40.40 | -14.77% | 10,867 |
| Feb 19, 2026 | 47.70 | 47.70 | 46.95 | 47.40 | 47.40 | -0.75% | 10,000 |
| Feb 18, 2026 | 48.30 | 48.30 | 47.76 | 47.76 | 47.76 | -2.23% | 1,001 |
| Feb 13, 2026 | 48.70 | 48.85 | 48.70 | 48.85 | 48.85 | 9.85% | 6,000 |
| Feb 12, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 8.86% | 2 |
| Feb 10, 2026 | 40.90 | 40.90 | 40.85 | 40.85 | 40.85 | -0.24% | 2 |
| Feb 9, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.25% | 1 |
| Feb 4, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.84% | 3 |
| Feb 3, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -3.41% | 9 |
| Feb 2, 2026 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0.09% | 10 |
| Jan 30, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -5.49% | 2 |
| Jan 28, 2026 | 44.63 | 44.65 | 44.05 | 44.65 | 44.65 | -0.07% | 1,704 |
| Jan 27, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 3.57% | 1 |
| Jan 26, 2026 | 43.01 | 43.14 | 43.01 | 43.14 | 43.14 | 2.71% | 101 |
| Jan 23, 2026 | 42.65 | 42.65 | 42.00 | 42.00 | 42.00 | -1.18% | 7 |
| Jan 22, 2026 | 42.80 | 42.80 | 42.50 | 42.50 | 42.50 | 5.46% | 4 |
| Jan 20, 2026 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -1.23% | 11 |
| Jan 15, 2026 | 40.68 | 40.95 | 40.60 | 40.80 | 40.80 | 0.87% | 6,014 |
| Jan 14, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -2.06% | 500 |
| Jan 12, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 5.22% | 500 |
| Jan 9, 2026 | 38.80 | 39.35 | 38.80 | 39.25 | 39.25 | -6.35% | 4,007 |
| Jan 6, 2026 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 1.01% | 5 |
| Jan 2, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 1.02% | 3 |
| Dec 29, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -2.17% | 1 |
| Dec 26, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.01% | 1 |
| Dec 22, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 3.49% | 2 |
| Dec 19, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 1.52% | 10 |
| Dec 16, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 1.02% | 300 |
| Dec 15, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.88% | 12 |
| Dec 11, 2025 | 39.52 | 39.52 | 38.82 | 38.82 | 38.82 | -2.36% | 102 |
| Dec 8, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 1.02% | 53 |
| 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 |