Alphabet Inc Class C (GOOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	11.538.767	2,88%	87,00	86,99	89,36	88,95
28/12/2022	9.872.207	-1,64%	87,43	86,3701	88,52	86,49
27/12/2022	9.065.232	-1,84%	89,24	87,535	89,50	88,16
23/12/2022	4.773.825	1,57%	87,64	87,64	90,02	89,645
22/12/2022	14.660.140	-2,05%	88,96	86,9401	91,39	88,40
21/12/2022	12.473.971	0,69%	89,67	88,91	90,91	90,25
20/12/2022	11.428.562	0,54%	88,85	88,05	89,78	89,63
19/12/2022	12.794.182	-1,93%	90,85	88,925	91,20	89,11
16/12/2022	34.086.748	-0,37%	91,15	90,015	91,75	90,86
15/12/2022	15.268.748	-4,30%	93,47	90,43	94,02	91,21
14/12/2022	14.947.008	-0,64%	95,60	93,94	97,22	95,24
13/12/2022	17.789.278	2,38%	98,00	95,39	99,80	95,79
12/12/2022	16.261.601	0,46%	93,02	91,90	93,8745	93,50
09/12/2022	12.465.273	-0,97%	93,88	93,02	94,49	93,04
08/12/2022	13.919.223	-1,26%	95,69	93,80	95,87	93,95
07/12/2022	15.022.438	-2,23%	96,75	95,025	97,31	95,14
06/12/2022	36.712.722	-2,56%	99,71	96,7604	100,21	97,31
05/12/2022	37.538.762	-0,93%	99,30	99,355	101,7499	99,89
02/12/2022	32.897.093	-0,46%	99,30	99,17	101,15	100,81
01/12/2022	32.104.461	-0,17%	101,38	100,67	102,5869	101,28
30/11/2022	48.986.677	5,99%	95,10	94,67	101,44	101,16
29/11/2022	43.239.109	-0,84%	97,20	94,39	96,3822	95,44
28/11/2022	29.317.101	-1,36%	97,20	95,89	97,83	96,27
25/11/2022	21.041.357	-1,19%	98,48	97,53	98,94	97,645
24/11/2022	33.100.075	1,51%	96,08	97,37	99,0685	98,80
23/11/2022	33.100.075	1,51%	96,08	97,37	99,0685	98,80
22/11/2022	32.993.240	1,48%	96,08	94,41	97,5475	97,25
21/11/2022	30.747.663	-1,91%	97,64	95,675	98,72	95,93
18/11/2022	37.264.135	-0,71%	99,07	96,74	99,13	97,80
17/11/2022	34.280.491	-0,64%	97,27	97,10	99,48	98,36
16/11/2022	45.745.620	0,39%	98,13	97,9015	99,85	99,10
15/11/2022	52.391.241	2,73%	98,74	97,02	100,42	98,65
14/11/2022	10.639.325	-0,72%	94,76	95,115	97,175	96,03
11/11/2022	13.143.848	2,77%	94,76	94,16	97,36	96,78
10/11/2022	16.730.448	7,68%	88,52	91,65	94,55	94,11
09/11/2022	9.672.323	-1,71%	88,52	87,3599	89,49	87,39
08/11/2022	12.843.014	0,32%	89,20	87,65	90,405	88,93
07/11/2022	11.020.188	2,23%	87,29	86,96	88,935	88,63
04/11/2022	17.811.600	3,80%	85,59	83,8834	86,675	86,66
03/11/2022	23.690.929	-4,05%	86,31	83,455	86,55	83,54
02/11/2022	21.272.042	-3,79%	90,85	87,02	91,2999	87,07
01/11/2022	19.179.060	-4,29%	95,72	90,43	96,1501	90,60
31/10/2022	10.764.995	-2,02%	92,44	94,39	96,35	94,625
28/10/2022	16.427.829	4,28%	92,44	92,3225	96,8556	96,565
27/10/2022	23.664.979	-2,34%	94,26	91,90	95,17	92,60
26/10/2022	37.611.872	-9,64%	96,79	94,60	98,535	94,82
25/10/2022	12.801.480	1,78%	103,23	103,02	105,0999	104,80
24/10/2022	10.084.952	1,60%	102,19	100,305	103,10	103,10
21/10/2022	9.911.292	1,02%	98,31	98,23	101,62	101,555
20/10/2022	9.823.679	0,17%	100,82	99,97	103,00	100,46
19/10/2022	9.125.421	-0,96%	100,71	99,635	101,6592	100,42
18/10/2022	8.699.504	0,53%	103,80	100,65	104,22	101,31
17/10/2022	8.680.746	3,64%	99,65	99,54	101,77	100,72
14/10/2022	12.160.856	-2,49%	96,00	97,03	101,29	97,23
13/10/2022	13.267.087	1,43%	96,00	95,27	100,5143	99,71
12/10/2022	7.006.813	0,26%	98,26	97,677	99,6476	98,30
11/10/2022	8.755.101	-0,67%	98,34	97,2516	100,12	98,05
10/10/2022	6.978.579	-0,94%	99,88	97,87	100,02	98,63
07/10/2022	9.728.794	-2,61%	100,61	99,21	101,42	99,57
06/10/2022	7.276.390	-0,03%	101,81	101,45	103,73	102,19
05/10/2022	8.472.728	-0,20%	100,84	99,75	102,74	102,21
04/10/2022	9.563.592	3,13%	100,76	100,76	102,715	102,41
03/10/2022	13.274.122	3,25%	97,38	97,02	99,97	99,27
30/09/2022	15.092.475	-1,88%	99,18	96,04	99,494	96,25
29/09/2022	9.371.352	-2,60%	99,18	96,52	99,27	98,12
28/09/2022	10.170.750	2,72%	99,88	97,80	101,40	100,76
27/09/2022	10.276.147	-0,87%	99,88	97,34	100,4501	97,955
26/09/2022	10.034.547	-0,50%	98,60	98,41	100,44	98,67
23/09/2022	12.207.537	-1,37%	100,08	98,01	100,10	99,19
22/09/2022	11.619.285	0,53%	99,46	99,41	101,66	100,54
21/09/2022	12.407.228	-1,80%	102,24	99,99	103,49	99,9982
20/09/2022	10.876.901	-1,98%	102,86	101,12	103,15	101,795
19/09/2022	10.055.881	0,24%	102,61	102,37	104,01	103,88
16/09/2022	18.960.938	-0,14%	103,05	101,855	104,03	103,76
15/09/2022	12.050.245	-1,68%	105,00	103,31	106,20	104,09
14/09/2022	11.499.148	0,61%	105,44	104,50	106,10	105,95
13/09/2022	14.943.787	-5,87%	108,77	105,00	109,37	105,30
12/09/2022	9.579.418	0,08%	110,00	110,93	112,64	111,87
09/09/2022	12.586.475	2,06%	110,00	110,00	112,00	111,67
08/09/2022	9.822.458	-0,85%	109,01	108,07	110,58	109,54
07/09/2022	10.835.746	2,74%	107,78	107,615	110,99	110,4195
06/09/2022	9.150.565	-1,03%	108,17	106,51	108,88	107,56
05/09/2022	11.361.562	-1,66%	111,23	108,134	111,675	108,72
02/09/2022	11.361.562	-1,66%	111,23	108,134	111,675	108,72
01/09/2022	10.864.827	1,34%	109,15	108,19	111,21	110,61
31/08/2022	9.444.706	-0,48%	111,58	109,05	111,77	109,38
30/08/2022	9.571.031	-0,39%	110,93	108,80	111,3483	109,91
29/08/2022	9.864.686	-0,86%	110,68	109,81	111,9433	110,34
26/08/2022	14.177.633	-5,43%	115,80	111,25	116,45	111,31
25/08/2022	6.881.369	2,52%	114,30	115,05	117,78	117,59
24/08/2022	6.687.002	-0,18%	114,30	113,78	115,7171	114,56
23/08/2022	6.973.363	-0,26%	114,40	114,30	115,955	114,77
22/08/2022	9.299.344	-2,58%	115,92	114,67	116,50	115,07
19/08/2022	9.395.962	-2,27%	120,00	117,67	120,00	118,12
18/08/2022	7.633.920	0,45%	120,32	119,56	121,685	120,86
17/08/2022	8.601.379	-1,89%	120,95	120,20	122,15	120,195
16/08/2022	7.015.477	-0,25%	122,21	121,535	123,2276	122,57
15/08/2022	7.113.538	0,13%	122,21	121,57	123,26	122,805
12/08/2022	7.590.312	2,36%	121,18	120,4001	122,65	122,65
11/08/2022	10.272.430	-0,59%	122,17	119,5601	122,34	119,94