Alphabet Inc Class C (GOOG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
2.755.880 |
-1,59%
|
184,68
|
182,14
|
185,23
|
182,555
|
| 16-07-2024 |
5.076.753 |
-1,43%
|
188,85
|
185,13
|
190,34
|
185,50
|
| 15-07-2024 |
4.710.141 |
0,76%
|
186,70
|
186,66
|
189,88
|
188,19
|
| 12-07-2024 |
6.106.207 |
-0,28%
|
186,96
|
186,15
|
188,68
|
186,78
|
| 11-07-2024 |
6.552.936 |
-2,78%
|
191,38
|
186,825
|
192,40
|
187,30
|
| 10-07-2024 |
5.365.231 |
1,17%
|
190,75
|
190,62
|
193,30
|
192,66
|
| 09-07-2024 |
4.333.621 |
-0,02%
|
191,72
|
190,26
|
192,84
|
190,44
|
| 08-07-2024 |
5.135.740 |
-0,77%
|
191,38
|
189,33
|
191,67
|
190,48
|
| 05-07-2024 |
6.089.335 |
2,44%
|
187,35
|
187,35
|
192,26
|
191,96
|
| 04-07-2024 |
2.969.253 |
0,00%
|
186,21
|
185,39
|
187,61
|
187,39
|
| 03-07-2024 |
2.969.253 |
0,42%
|
186,21
|
185,39
|
187,61
|
187,39
|
| 02-07-2024 |
6.299.588 |
1,15%
|
183,47
|
183,07
|
186,94
|
186,61
|
| 01-07-2024 |
5.126.355 |
0,58%
|
184,37
|
182,73
|
185,34
|
184,49
|
| 28-06-2024 |
11.700.044 |
-1,84%
|
185,69
|
183,325
|
186,56
|
183,42
|
| 27-06-2024 |
5.705.136 |
0,80%
|
185,54
|
185,46
|
187,49
|
186,86
|
| 26-06-2024 |
6.005.071 |
-0,11%
|
184,19
|
183,99
|
185,93
|
185,37
|
| 25-06-2024 |
6.971.041 |
2,65%
|
181,11
|
181,11
|
185,74
|
185,58
|
| 24-06-2024 |
6.825.986 |
0,29%
|
181,47
|
180,23
|
182,08
|
180,79
|
| 21-06-2024 |
34.766.214 |
1,44%
|
178,50
|
178,09
|
182,51
|
180,26
|
| 20-06-2024 |
6.180.797 |
0,71%
|
176,73
|
176,46
|
178,73
|
177,71
|
| 19-06-2024 |
5.772.508 |
0,00%
|
178,76
|
175,63
|
178,90
|
176,45
|
| 18-06-2024 |
5.772.508 |
-1,08%
|
178,76
|
175,63
|
178,90
|
176,45
|
| 17-06-2024 |
9.107.202 |
0,23%
|
176,88
|
176,49
|
179,91
|
178,78
|
| 14-06-2024 |
7.916.225 |
0,83%
|
175,94
|
175,852
|
178,73
|
178,21
|
| 13-06-2024 |
9.497.985 |
-1,47%
|
177,86
|
176,68
|
178,51
|
176,92
|
| 12-06-2024 |
12.547.378 |
0,74%
|
179,95
|
177,78
|
182,08
|
179,515
|
| 11-06-2024 |
9.865.308 |
0,93%
|
177,76
|
175,44
|
178,39
|
178,28
|
| 10-06-2024 |
10.204.293 |
0,50%
|
176,49
|
174,38
|
178,47
|
176,63
|
| 07-06-2024 |
9.936.776 |
-1,46%
|
178,40
|
175,80
|
179,41
|
175,74
|
| 06-06-2024 |
9.697.320 |
0,56%
|
176,50
|
177,21
|
178,70
|
178,06
|
| 05-06-2024 |
10.587.394 |
1,11%
|
176,50
|
175,29
|
177,97
|
177,07
|
| 04-06-2024 |
9.685.242 |
0,41%
|
174,43
|
173,22
|
175,175
|
175,13
|
| 03-06-2024 |
12.884.950 |
0,24%
|
173,86
|
172,45
|
175,86
|
174,38
|
| 31-05-2024 |
10.466.383 |
0,09%
|
173,09
|
170,94
|
174,42
|
173,71
|
| 30-05-2024 |
11.590.149 |
-2,17%
|
176,56
|
173,23
|
176,56
|
173,56
|
| 29-05-2024 |
8.491.613 |
-0,42%
|
176,81
|
176,27
|
178,229
|
177,265
|
| 28-05-2024 |
9.210.695 |
0,97%
|
175,73
|
175,68
|
178,51
|
178,04
|
| 27-05-2024 |
4.790.094 |
0,00%
|
176,65
|
175,21
|
177,30
|
176,33
|
| 24-05-2024 |
4.790.094 |
-0,94%
|
176,65
|
175,21
|
177,30
|
176,33
|
| 23-05-2024 |
9.479.452 |
-1,65%
|
178,78
|
174,54
|
179,90
|
175,06
|
| 22-05-2024 |
11.495.259 |
-0,86%
|
178,48
|
176,7801
|
178,852
|
177,99
|
| 21-05-2024 |
9.684.238 |
0,61%
|
178,42
|
177,31
|
179,82
|
179,54
|
| 20-05-2024 |
13.220.742 |
0,66%
|
177,31
|
177,225
|
179,95
|
178,46
|
| 17-05-2024 |
12.210.765 |
1,07%
|
175,56
|
174,98
|
177,49
|
177,31
|
| 16-05-2024 |
11.045.782 |
0,86%
|
174,50
|
174,05
|
176,34
|
175,37
|
| 15-05-2024 |
11.646.190 |
1,13%
|
172,03
|
172,03
|
174,0459
|
173,88
|
| 14-05-2024 |
12.272.398 |
0,60%
|
171,58
|
169,40
|
172,75
|
171,93
|
| 13-05-2024 |
13.889.526 |
0,12%
|
165,90
|
165,77
|
170,93
|
170,4903
|
| 10-05-2024 |
13.488.908 |
-0,75%
|
169,50
|
167,91
|
171,34
|
170,29
|
| 09-05-2024 |
8.147.066 |
0,25%
|
171,15
|
169,93
|
172,42
|
171,58
|
| 08-05-2024 |
8.061.523 |
-1,05%
|
170,68
|
170,522
|
171,9092
|
171,16
|
| 07-05-2024 |
13.364.759 |
1,89%
|
170,00
|
170,00
|
173,47
|
173,04
|
| 06-05-2024 |
10.914.258 |
0,45%
|
169,00
|
167,89
|
169,90
|
169,75
|
| 03-05-2024 |
16.441.211 |
0,32%
|
169,60
|
164,98
|
169,85
|
168,99
|
| 02-05-2024 |
11.395.442 |
1,75%
|
166,00
|
165,69
|
168,73
|
168,46
|
| 01-05-2024 |
16.293.931 |
0,56%
|
166,00
|
164,90
|
168,81
|
165,565
|
| 30-04-2024 |
16.868.468 |
-1,81%
|
167,38
|
164,545
|
169,87
|
164,87
|
| 29-04-2024 |
23.894.650 |
-3,33%
|
170,63
|
167,06
|
171,38
|
167,90
|
| 26-04-2024 |
35.155.321 |
9,97%
|
175,76
|
171,40
|
176,40
|
173,69
|
| 25-04-2024 |
18.308.534 |
-2,00%
|
159,27
|
152,768
|
158,28
|
157,88
|
| 24-04-2024 |
11.741.125 |
0,89%
|
159,27
|
158,82
|
161,39
|
161,35
|
| 23-04-2024 |
10.907.227 |
1,17%
|
158,73
|
157,965
|
160,48
|
159,80
|
| 22-04-2024 |
10.296.009 |
1,36%
|
156,01
|
155,66
|
159,185
|
157,83
|
| 19-04-2024 |
12.896.482 |
-1,06%
|
157,53
|
153,91
|
157,99
|
155,79
|
| 18-04-2024 |
9.205.813 |
0,37%
|
156,91
|
156,22
|
158,48
|
157,46
|
| 17-04-2024 |
9.920.939 |
0,70%
|
155,86
|
156,135
|
158,68
|
157,09
|
| 16-04-2024 |
9.294.432 |
-0,21%
|
155,86
|
155,12
|
157,21
|
156,00
|
| 15-04-2024 |
11.282.768 |
-1,85%
|
160,35
|
156,15
|
160,83
|
156,24
|
| 12-04-2024 |
11.472.252 |
-1,01%
|
159,47
|
158,60
|
161,70
|
159,1688
|
| 11-04-2024 |
12.212.250 |
2,04%
|
158,28
|
157,93
|
161,1199
|
160,87
|
| 10-04-2024 |
10.505.164 |
-0,30%
|
157,88
|
156,20
|
158,14
|
157,66
|
| 09-04-2024 |
14.483.494 |
1,41%
|
157,41
|
156,64
|
159,89
|
158,34
|
| 08-04-2024 |
11.150.044 |
1,43%
|
154,02
|
154,02
|
156,651
|
156,14
|
| 05-04-2024 |
10.163.488 |
1,32%
|
151,37
|
151,155
|
154,84
|
153,94
|
| 04-04-2024 |
15.489.983 |
-2,83%
|
155,14
|
151,90
|
156,17
|
151,95
|
| 03-04-2024 |
11.129.022 |
0,36%
|
154,98
|
154,1321
|
156,5404
|
156,43
|
| 02-04-2024 |
12.157.646 |
-0,40%
|
154,79
|
153,46
|
155,96
|
155,87
|
| 01-04-2024 |
16.338.823 |
2,80%
|
151,65
|
151,65
|
156,99
|
156,53
|
| 28-03-2024 |
13.637.028 |
0,01%
|
152,00
|
151,33
|
152,703
|
151,95
|
| 27-03-2024 |
11.361.022 |
0,16%
|
152,05
|
150,14
|
152,69
|
151,94
|
| 26-03-2024 |
12.910.015 |
0,56%
|
151,12
|
151,03
|
153,20
|
151,99
|
| 25-03-2024 |
10.428.112 |
-0,41%
|
150,80
|
148,81
|
151,456
|
151,15
|
| 22-03-2024 |
13.212.117 |
2,09%
|
150,19
|
150,09
|
152,55
|
151,85
|
| 21-03-2024 |
13.722.362 |
-0,63%
|
148,84
|
148,0101
|
151,305
|
148,74
|
| 20-03-2024 |
12.018.183 |
0,91%
|
148,84
|
147,665
|
149,76
|
149,26
|
| 19-03-2024 |
12.384.060 |
-0,29%
|
149,00
|
147,01
|
149,62
|
148,05
|
| 18-03-2024 |
29.212.529 |
4,47%
|
149,50
|
148,14
|
152,93
|
148,52
|
| 15-03-2024 |
27.027.190 |
-1,50%
|
142,94
|
141,1301
|
144,34
|
142,17
|
| 14-03-2024 |
20.240.817 |
2,54%
|
140,01
|
141,485
|
144,73
|
144,34
|
| 13-03-2024 |
12.983.137 |
0,82%
|
140,01
|
140,01
|
142,16
|
140,77
|
| 12-03-2024 |
12.573.171 |
0,55%
|
138,29
|
138,239
|
140,28
|
139,705
|
| 11-03-2024 |
14.255.193 |
1,94%
|
134,85
|
137,07
|
139,98
|
138,94
|
| 08-03-2024 |
17.471.313 |
0,78%
|
134,85
|
134,80
|
138,985
|
136,29
|
| 07-03-2024 |
16.736.663 |
2,08%
|
133,89
|
132,66
|
135,82
|
135,31
|
| 06-03-2024 |
15.338.615 |
-0,87%
|
134,30
|
131,95
|
134,7301
|
132,62
|
| 05-03-2024 |
19.284.103 |
-0,31%
|
132,63
|
131,554
|
134,0192
|
133,78
|
| 04-03-2024 |
27.764.422 |
-2,81%
|
139,50
|
132,86
|
136,60
|
134,20
|
| 01-03-2024 |
20.297.046 |
-1,22%
|
139,50
|
137,975
|
140,00
|
138,08
|
| 29-02-2024 |
23.710.271 |
1,56%
|
138,22
|
137,57
|
139,95
|
139,58
|
| 28-02-2024 |
19.110.077 |
-1,91%
|
139,13
|
136,64
|
139,28
|
137,43
|
Por favor leia o