Alphabet Inc Class C (GOOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	7.708.115	0,00%	178,61	175,34	179,09	177,33
20/11/2024	7.708.115	-1,25%	178,61	175,34	179,09	177,33
19/11/2024	6.414.986	1,57%	175,26	175,255	180,17	179,58
18/11/2024	6.095.960	1,67%	175,00	174,42	176,90	176,80
15/11/2024	8.603.007	-1,95%	175,86	172,75	175,88	173,89
14/11/2024	6.941.970	-1,74%	179,62	176,03	180,41	177,35
13/11/2024	5.915.744	-1,54%	182,21	180,12	182,58	180,49
12/11/2024	5.375.201	0,74%	181,39	181,00	184,01	183,32
11/11/2024	5.253.798	1,17%	180,00	179,99	182,08	181,97
08/11/2024	6.468.891	-1,33%	182,00	179,58	182,35	179,86
07/11/2024	6.652.322	2,22%	179,12	178,89	182,58	182,28
06/11/2024	10.936.673	4,04%	175,21	175,05	178,64	178,33
05/11/2024	4.912.321	0,43%	170,79	170,38	172,08	171,41
04/11/2024	6.353.579	-1,14%	171,06	169,50	171,92	170,68
01/11/2024	7.314.374	-0,02%	171,42	170,31	173,81	172,65
31/10/2024	11.514.650	-1,96%	174,69	172,56	178,42	172,69
30/10/2024	14.641.887	2,92%	182,18	175,75	183,78	176,14
29/10/2024	9.247.191	1,66%	169,33	168,68	171,86	171,14
28/10/2024	7.222.282	0,81%	170,50	165,81	170,50	168,34
25/10/2024	6.093.351	1,50%	165,24	165,23	167,40	166,99
24/10/2024	5.034.910	0,03%	164,59	162,77	165,05	164,53
23/10/2024	5.053.091	-1,40%	166,49	163,64	167,59	164,48
22/10/2024	5.509.483	0,62%	164,67	164,67	167,47	166,82
21/10/2024	4.507.716	0,45%	164,87	164,32	166,22	165,80
18/10/2024	6.165.665	0,33%	165,13	164,755	166,34	165,05
17/10/2024	5.739.787	-1,34%	167,40	164,37	167,93	164,51
16/10/2024	4.120.466	-0,10%	166,00	165,23	167,28	166,74
15/10/2024	6.190.951	0,33%	167,23	166,05	169,09	166,90
14/10/2024	4.452.848	1,11%	165,00	164,79	167,61	166,35
11/10/2024	4.891.957	0,82%	163,33	162,50	165,265	164,52
10/10/2024	5.481.743	0,07%	161,96	161,65	164,31	163,18
09/10/2024	7.017.683	-1,59%	164,77	161,13	166,21	163,06
08/10/2024	4.689.725	0,80%	165,45	164,31	166,09	165,70
07/10/2024	5.594.903	-2,47%	169,01	164,15	169,89	164,39
04/10/2024	4.847.785	0,81%	169,20	166,97	169,54	168,56
03/10/2024	4.729.089	-0,06%	165,71	165,38	167,90	167,21
02/10/2024	4.685.256	-0,66%	167,78	166,26	168,88	167,31
01/10/2024	6.560.464	0,74%	168,84	165,91	170,44	168,42
30/09/2024	6.762.459	1,15%	164,64	164,64	167,34	167,19
27/09/2024	5.232.471	0,89%	163,83	163,83	166,97	165,29
26/09/2024	6.761.446	0,52%	165,00	163,50	165,50	163,83
25/09/2024	5.086.960	-0,40%	162,97	162,80	164,20	162,99
24/09/2024	7.884.105	0,35%	164,04	162,03	164,54	163,64
23/09/2024	7.027.904	-0,95%	165,25	162,96	166,60	163,07
20/09/2024	24.130.746	0,86%	164,46	163,185	164,75	164,64
19/09/2024	7.855.250	1,51%	164,90	162,54	164,97	163,24
18/09/2024	6.554.460	0,33%	160,85	159,67	161,63	160,81
17/09/2024	5.283.968	0,81%	160,00	159,41	161,57	160,28
16/09/2024	4.674.285	0,39%	158,38	157,62	159,23	158,99
13/09/2024	5.807.033	1,82%	156,32	156,14	159,26	158,37
12/09/2024	7.803.881	2,23%	154,83	153,51	155,61	155,54
11/09/2024	6.554.785	1,43%	150,98	148,70	152,465	152,15
10/09/2024	7.554.176	0,31%	151,53	149,55	152,30	150,01
09/09/2024	9.759.641	-1,70%	153,58	148,22	154,64	149,54
06/09/2024	11.242.192	-4,08%	158,67	151,935	159,21	152,13
05/09/2024	5.961.259	0,50%	157,79	157,53	161,015	158,60
04/09/2024	6.519.440	-0,50%	158,00	157,45	160,40	157,81
03/09/2024	10.203.168	-3,94%	163,15	157,86	163,30	158,61
02/09/2024	8.402.012	0,00%	164,18	163,41	165,25	165,11
30/08/2024	8.402.012	1,05%	164,18	163,41	165,25	165,11
29/08/2024	5.517.335	-0,67%	166,17	161,99	167,63	163,40
28/08/2024	5.758.887	-1,13%	166,90	163,28	167,39	164,50
27/08/2024	5.121.273	-0,92%	167,93	166,16	168,24	166,38
26/08/2024	3.834.273	0,30%	168,44	166,33	169,38	167,93
23/08/2024	4.846.686	1,17%	166,58	165,66	167,95	167,43
22/08/2024	7.572.113	-1,28%	169,19	165,03	169,41	165,49
21/08/2024	6.109.452	-0,79%	166,83	166,57	168,64	167,63
20/08/2024	4.249.211	0,33%	168,77	168,72	170,41	168,96
19/08/2024	5.458.476	2,22%	167,00	166,09	168,45	168,40
16/08/2024	6.707.235	0,96%	163,48	163,10	166,94	164,74
15/08/2024	7.198.628	0,70%	162,43	161,49	163,51	163,17
14/08/2024	7.974.470	-2,35%	164,10	159,53	164,95	162,03
13/08/2024	5.421.721	1,21%	165,29	164,78	166,51	165,93
12/08/2024	5.728.401	-0,87%	166,06	163,56	166,68	163,95
09/08/2024	5.797.952	0,95%	161,72	160,93	165,52	165,39
08/08/2024	7.054.576	1,92%	162,47	162,05	165,49	163,84
07/08/2024	7.786.492	0,13%	163,51	160,25	164,79	160,75
06/08/2024	13.192.524	-0,06%	160,82	158,14	162,34	160,54
05/08/2024	15.145.643	-4,61%	157,04	156,60	165,94	160,64
02/08/2024	8.345.484	-2,35%	168,00	166,40	170,21	168,40
01/08/2024	7.710.073	-0,40%	172,00	170,52	175,68	172,45
31/07/2024	6.592.028	0,75%	175,00	171,72	175,91	173,15
30/07/2024	6.175.852	0,43%	171,95	170,12	172,94	171,86
29/07/2024	5.685.472	1,45%	170,43	169,72	172,15	171,13
26/07/2024	8.997.133	-0,28%	168,77	165,865	169,835	168,68
25/07/2024	9.560.426	-2,99%	174,13	169,05	175,20	169,16
24/07/2024	10.665.608	-5,03%	175,10	173,58	177,93	174,37
23/07/2024	6.720.804	0,14%	183,84	183,33	185,21	183,60
22/07/2024	6.021.489	2,21%	182,49	181,92	184,30	183,35
19/07/2024	5.915.516	0,10%	180,32	178,86	181,97	179,39
18/07/2024	6.503.417	-1,86%	183,49	178,23	184,05	179,22
17/07/2024	7.619.565	-1,55%	184,68	181,62	185,23	182,62
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