Alphabet Inc Class C (GOOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	11.983.892	1,92%	135,15	135,15	139,1857	138,605
05/10/2023	9.243.062	-0,21%	136,21	134,455	136,46	135,99
04/10/2023	13.450.278	2,04%	134,93	133,45	136,57	136,0237
03/10/2023	10.780.193	-1,44%	132,09	132,815	135,24	133,23
02/10/2023	10.786.655	2,59%	132,09	132,065	135,36	135,27
29/09/2023	13.588.620	-0,96%	133,95	131,32	134,85	131,85
28/09/2023	10.578.280	1,23%	129,42	130,735	134,1799	133,08
27/09/2023	10.666.459	1,55%	129,42	129,40	131,72	131,46
26/09/2023	11.805.165	-1,99%	130,89	128,195	131,39	129,54
25/09/2023	8.594.779	0,70%	130,89	130,05	132,22	132,17
22/09/2023	10.048.762	0,07%	131,71	130,51	133,00	131,45
21/09/2023	13.046.895	-2,41%	132,29	131,09	133,19	131,35
20/09/2023	12.956.620	-3,09%	138,24	134,52	139,175	134,54
19/09/2023	8.683.760	-0,10%	138,24	137,5002	139,175	138,82
18/09/2023	9.582.108	0,48%	137,71	137,18	139,93	138,96
15/09/2023	31.239.329	-0,48%	138,91	137,18	139,36	138,33
14/09/2023	11.270.888	1,08%	138,49	137,06	139,54	138,99
13/09/2023	9.552.825	1,05%	135,71	134,93	137,695	137,50
12/09/2023	8.547.975	-1,21%	137,13	135,93	137,64	136,07
11/09/2023	10.235.820	0,39%	137,28	136,555	138,2638	137,74
08/09/2023	10.863.819	0,73%	135,97	135,89	137,515	137,19
07/09/2023	10.290.312	0,57%	134,63	133,99	136,575	136,14
06/09/2023	9.478.892	-0,96%	136,28	134,69	137,48	135,40
05/09/2023	10.994.108	-0,07%	136,28	135,56	137,37	136,71
04/09/2023	9.692.986	-0,62%	138,43	135,94	138,50	136,50
01/09/2023	9.692.986	-0,62%	138,43	135,94	138,50	136,50
31/08/2023	16.484.878	0,36%	137,05	136,8371	138,40	137,42
30/08/2023	13.682.587	1,06%	132,99	135,03	137,25	136,93
29/08/2023	18.689.140	2,66%	132,99	132,99	137,295	135,30
28/08/2023	9.437.511	1,01%	131,93	130,85	133,24	132,01
25/08/2023	12.235.130	0,31%	134,53	128,05	131,40	130,82
24/08/2023	11.075.476	-2,09%	134,53	130,31	134,97	130,42
23/08/2023	14.601.308	2,72%	130,88	130,51	134,07	133,22
22/08/2023	8.891.886	0,64%	129,13	128,925	130,95	129,76
21/08/2023	10.982.872	0,63%	127,89	127,17	129,2596	128,92
18/08/2023	13.123.334	-1,86%	128,94	127,015	129,81	128,03
17/08/2023	13.178.278	1,18%	130,45	129,85	132,4913	130,63
16/08/2023	9.986.791	-0,81%	129,11	128,46	130,8975	129,21
15/08/2023	7.984.122	-1,36%	131,62	129,819	131,99	130,04
14/08/2023	10.681.173	1,19%	129,92	129,56	131,91	131,72
11/08/2023	7.833.547	-0,02%	132,10	128,75	130,44	130,19
10/08/2023	9.227.468	0,09%	132,10	130,035	132,647	130,26
09/08/2023	9.887.272	-1,35%	132,08	129,51	132,47	130,06
08/08/2023	9.732.071	-0,08%	131,00	130,13	131,93	131,84
07/08/2023	9.452.378	2,61%	129,46	129,43	132,06	131,89
04/08/2023	10.383.723	-0,18%	129,60	128,24	131,92	128,54
03/08/2023	7.782.964	0,10%	128,37	127,78	129,77	128,77
02/08/2023	12.578.007	-2,61%	129,81	127,85	130,42	128,45
01/08/2023	11.574.043	-1,03%	130,75	130,75	132,92	131,74
31/07/2023	10.358.364	0,06%	130,95	132,14	133,8225	133,09
28/07/2023	15.221.466	2,34%	130,95	130,92	134,07	132,91
27/07/2023	20.544.855	0,16%	131,80	129,1812	133,60	129,87
26/07/2023	26.265.218	5,66%	130,33	128,72	131,37	129,74
25/07/2023	14.760.356	0,75%	121,75	121,53	123,69	122,79
24/07/2023	11.611.234	1,23%	121,97	121,38	123,35	121,79
21/07/2023	37.543.960	0,65%	120,74	119,08	121,30	120,31
20/07/2023	15.970.701	-2,43%	122,23	118,69	124,70	119,80
19/07/2023	12.142.670	-0,90%	124,65	122,47	125,47	122,97
18/07/2023	12.344.783	-0,78%	124,88	123,30	124,99	124,08
17/07/2023	11.520.221	-0,64%	126,11	123,21	127,28	124,89
14/07/2023	11.285.203	0,66%	125,09	122,81	127,09	125,65
13/07/2023	18.454.632	4,41%	121,65	121,06	125,335	124,89
12/07/2023	12.865.993	1,62%	119,33	119,00	120,96	119,62
11/07/2023	9.961.175	0,67%	116,71	115,83	118,225	117,6499
10/07/2023	18.037.099	-2,75%	119,00	116,64	119,04	116,84
07/07/2023	11.632.888	-0,65%	120,75	120,09	121,75	120,14
06/07/2023	9.589.908	-1,44%	120,23	119,25	121,1499	120,86
05/07/2023	9.861.331	1,72%	120,23	120,09	123,37	122,63
04/07/2023	8.076.757	-0,46%	120,23	119,705	121,02	120,42
03/07/2023	8.076.126	-0,46%	120,23	119,705	121,02	120,42
30/06/2023	13.734.866	0,61%	121,08	120,88	122,03	120,74
29/06/2023	9.422.343	-0,88%	120,02	119,21	120,91	120,01
28/06/2023	10.689.456	1,90%	117,93	117,64	121,265	121,27
27/06/2023	15.521.065	-0,13%	117,89	116,91	119,895	118,94
26/06/2023	12.646.238	-3,07%	121,42	118,995	122,72	119,24
23/06/2023	15.105.341	-0,75%	122,10	121,86	123,436	122,94
22/06/2023	11.169.461	2,23%	123,19	119,60	123,935	123,96
21/06/2023	13.830.121	-2,06%	123,19	120,86	123,40	121,30
20/06/2023	12.260.390	-0,08%	123,50	122,83	125,175	123,96
19/06/2023	36.732.408	-1,19%	126,58	123,80	126,58	124,30
16/06/2023	36.732.408	-1,19%	126,58	123,80	126,58	124,30
15/06/2023	12.674.334	1,01%	123,91	123,14	126,1575	125,64
14/06/2023	14.431.119	-0,06%	125,65	122,00	124,79	124,35
13/06/2023	11.103.683	0,06%	125,65	123,8354	125,86	124,43
12/06/2023	13.363.192	1,29%	123,31	122,36	124,745	124,45
09/06/2023	11.860.200	0,16%	122,56	122,42	126,63	122,87
08/06/2023	14.222.692	-0,28%	122,57	122,01	123,73	122,60
07/06/2023	20.538.584	-3,93%	127,55	122,63	129,55	122,89
06/06/2023	11.022.139	1,00%	126,48	125,97	128,88	127,89
05/06/2023	12.453.139	1,12%	124,39	124,39	129,61	126,63
02/06/2023	11.657.954	0,69%	124,47	124,35	126,745	125,23
01/06/2023	14.187.247	0,82%	123,52	123,30	125,04	124,38
31/05/2023	15.303.184	-0,63%	126,22	122,89	126,375	123,37
30/05/2023	15.303.184	-0,63%	126,22	122,89	126,375	124,64
29/05/2023	14.068.860	0,87%	123,91	123,30	125,99	125,43
26/05/2023	14.068.860	0,87%	123,91	123,30	125,99	125,43
25/05/2023	18.359.889	2,20%	125,25	122,90	125,98	124,31
24/05/2023	12.143.993	-1,39%	121,88	120,75	122,7499	121,58
23/05/2023	13.194.102	-1,97%	124,99	122,36	125,40	123,39
22/05/2023	16.931.604	2,12%	123,55	123,55	127,05	125,86