Alphabet Inc Class C (GOOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	14.796.310	0,97%	139,41	138,50	140,48	140,10
26-02-2024	22.171.851	-4,43%	143,30	138,20	143,80	138,855
23-02-2024	8.251.001	-0,02%	145,04	144,79	146,84	145,29
22-02-2024	15.920.504	1,03%	146,00	144,02	146,20	145,32
21-02-2024	10.954.099	1,15%	140,86	141,93	143,97	143,84
20-02-2024	12.005.904	0,36%	144,41	140,825	143,3285	142,27
19-02-2024	8.541.618	0,00%	144,41	141,53	144,46	141,76
16-02-2024	8.541.618	-3,66%	144,41	141,53	144,46	141,76
15-02-2024	17.964.927	-2,21%	144,60	141,88	144,76	143,89
14-02-2024	11.352.003	0,59%	147,41	145,555	147,81	147,24
13-02-2024	11.200.788	-1,59%	145,98	145,11	148,04	146,36
12-02-2024	11.602.469	-1,01%	149,55	148,61	150,59	148,71
09-02-2024	14.302.230	2,04%	147,89	147,43	150,695	150,22
08-02-2024	11.976.526	0,37%	147,00	146,94	147,61	147,22
07-02-2024	13.744.617	0,87%	146,00	145,2103	146,99	146,68
06-02-2024	13.458.586	0,33%	145,90	144,52	146,72	145,41
05-02-2024	19.115.570	1,00%	144,00	143,94	146,664	144,98
02-02-2024	25.319.951	0,63%	141,05	138,17	143,88	143,61
01-02-2024	15.813.063	0,54%	143,59	142,26	144,44	142,57
31-01-2024	29.506.512	-7,27%	145,40	141,5639	145,59	141,92
30-01-2024	15.632.141	-1,46%	154,06	152,78	155,04	152,58
29-01-2024	14.302.131	0,65%	153,54	152,935	155,20	154,79
26-01-2024	13.184.080	0,17%	153,00	152,80	154,11	153,90
25-01-2024	13.659.191	2,19%	151,70	151,22	154,76	153,64
24-01-2024	12.640.475	1,08%	150,36	149,8583	151,57	150,28
23-01-2024	9.352.238	0,67%	148,97	147,211	148,86	148,70
22-01-2024	12.290.978	-0,26%	148,97	147,5818	150,015	147,59
19-01-2024	16.478.595	2,05%	143,44	145,91	148,62	147,96
18-01-2024	12.348.720	1,36%	143,44	143,35	145,585	144,83
17-01-2024	11.886.247	-0,77%	143,05	140,51	143,41	142,97
16-01-2024	12.733.433	-0,11%	143,43	143,0564	145,84	144,08
15-01-2024	10.107.551	0,40%	144,28	143,36	144,7399	144,24
12-01-2024	10.107.551	0,40%	144,28	143,36	144,7399	144,24
11-01-2024	11.949.695	-0,15%	144,82	142,215	146,66	143,58
10-01-2024	11.423.874	0,84%	142,49	142,46	144,525	143,76
09-01-2024	13.495.448	1,44%	140,00	139,79	142,7998	142,5504
08-01-2024	12.125.291	2,24%	137,97	136,37	140,64	140,46
05-01-2024	10.434.325	-0,54%	138,45	136,86	138,81	137,2986
04-01-2024	12.754.759	-1,55%	139,86	138,028	140,635	138,19
03-01-2024	12.844.849	0,57%	138,75	138,45	141,09	140,36
02-01-2024	12.717.046	-1,03%	139,61	137,745	140,59	139,475
29-12-2023	9.217.988	-0,25%	140,51	139,90	141,435	140,93
28-12-2023	8.014.163	-0,13%	141,78	140,8283	142,27	141,25
27-12-2023	11.093.655	-0,95%	142,83	141,0512	143,31	141,46
26-12-2023	7.568.146	0,04%	142,88	142,5001	143,945	142,78
22-12-2023	10.344.674	0,71%	140,73	141,89	143,25	142,80
21-12-2023	11.482.592	1,58%	140,73	140,4725	142,03	141,87
20-12-2023	21.235.957	1,27%	140,48	139,41	143,0783	139,85
19-12-2023	14.281.227	0,66%	138,00	137,46	138,77	138,10
18-12-2023	14.764.097	2,47%	132,63	133,77	138,37	137,145
15-12-2023	39.438.699	0,48%	132,63	132,63	134,82	133,84
14-12-2023	18.608.241	-0,55%	134,78	131,065	135,035	133,23
13-12-2023	12.501.898	0,25%	134,65	132,965	134,77	133,97
12-12-2023	16.990.418	-0,79%	133,29	132,83	134,52	133,64
11-12-2023	14.681.883	-1,35%	133,76	132,93	134,785	134,80
08-12-2023	13.779.760	-1,32%	135,66	135,57	137,9899	136,63
07-12-2023	24.052.834	5,30%	136,54	136,23	140,00	138,40
06-12-2023	10.835.665	-0,73%	132,89	131,31	133,305	131,43
05-12-2023	12.556.678	1,39%	130,30	129,73	133,54	132,45
04-12-2023	13.389.759	-2,02%	131,26	129,40	131,45	130,63
01-12-2023	13.734.610	-0,49%	133,32	132,16	133,49	133,27
30-11-2023	18.096.634	-1,86%	136,40	132,79	136,96	133,87
29-11-2023	13.269.269	-1,60%	139,00	136,295	139,665	136,40
28-11-2023	10.629.286	0,41%	137,79	137,04	138,66	138,62
27-11-2023	12.278.701	-0,07%	137,54	136,505	139,63	138,13
24-11-2023	4.422.423	-1,34%	139,00	137,47	139,677	138,14
23-11-2023	8.637.620	0,95%	139,00	139,00	141,10	139,935
22-11-2023	8.459.103	0,90%	139,00	139,00	141,10	139,87
21-11-2023	11.617.777	0,51%	137,94	137,705	138,965	138,62
20-11-2023	13.206.213	0,82%	135,56	135,54	138,44	138,06
17-11-2023	16.088.074	-1,28%	138,00	135,48	138,00	136,925
16-11-2023	10.829.384	1,70%	137,00	136,09	138,8799	138,70
15-11-2023	10.453.688	0,70%	136,68	135,33	136,84	136,38
14-11-2023	13.356.288	1,34%	135,61	135,10	137,24	135,43
13-11-2023	10.123.980	-0,31%	133,34	132,77	134,11	133,64
10-11-2023	13.000.741	1,78%	133,32	130,87	134,27	134,03
09-11-2023	10.619.409	-1,18%	133,32	131,52	133,96	131,69
08-11-2023	9.443.887	0,65%	132,36	132,16	133,54	133,26
07-11-2023	12.259.074	0,72%	130,19	131,14	133,28	132,40
06-11-2023	9.928.583	0,83%	130,19	129,93	131,54	131,45
03-11-2023	12.287.988	1,39%	129,08	129,01	130,73	130,37
02-11-2023	13.584.082	0,80%	125,20	128,11	130,09	128,59
01-11-2023	13.267.964	1,81%	125,20	124,925	127,735	127,57
31-10-2023	12.172.071	-0,45%	124,36	123,925	126,56	125,19
30-10-2023	13.152.959	1,90%	124,36	123,8806	126,53	125,75
27-10-2023	13.616.663	-0,15%	124,00	121,46	124,43	123,252
26-10-2023	20.072.390	-2,78%	129,82	122,32	125,45	123,15
25-10-2023	37.033.810	-9,78%	129,82	126,09	129,82	126,4182
24-10-2023	13.644.103	1,61%	139,03	138,75	140,7099	140,12
23-10-2023	11.749.057	0,97%	136,36	135,12	139,02	138,06
20-10-2023	14.258.839	-1,61%	138,77	136,245	139,03	136,74
19-10-2023	11.145.595	-0,23%	139,77	138,60	141,00	138,96
18-10-2023	10.396.761	-1,21%	139,97	138,705	141,99	139,28
17-10-2023	9.296.841	0,36%	139,85	138,5287	141,25	140,99
16-10-2023	9.681.902	1,38%	140,65	139,33	140,905	140,49
13-10-2023	10.525.273	-1,22%	140,65	137,97	141,28	138,58
12-10-2023	9.722.577	-1,07%	142,21	139,45	142,38	140,18
11-10-2023	11.882.000	1,77%	139,85	139,84	142,22	141,66
10-10-2023	11.417.536	-0,22%	139,49	138,44	140,73	139,20
09-10-2023	9.923.178	0,52%	135,15	136,70	139,9699	139,445