Alphabet Inc Class C (GOOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/05/2023	8.331.694	1,84%	105,83	105,79	108,42	108,17
05/05/2023	11.461.829	0,87%	105,27	104,74	106,43	106,12
04/05/2023	9.953.935	-0,95%	106,17	104,70	106,30	105,11
03/05/2023	8.585.903	0,15%	106,16	105,65	108,12	106,14
02/05/2023	10.784.881	-1,75%	107,51	104,50	107,72	105,83
01/05/2023	11.142.690	-0,47%	107,62	107,585	108,6779	107,71
28/04/2023	12.865.881	-0,14%	107,74	106,04	108,245	108,22
27/04/2023	17.904.915	3,75%	105,18	104,42	109,15	108,37
26/04/2023	17.436.047	-0,15%	105,25	103,27	107,01	104,45
25/04/2023	13.852.435	-2,10%	106,66	104,56	107,43	104,54
24/04/2023	10.189.674	0,77%	106,11	105,36	107,3198	106,72
21/04/2023	11.523.217	0,04%	106,04	105,49	106,64	105,94
20/04/2023	12.303.018	0,84%	104,66	104,64	106,8875	105,90
19/04/2023	8.653.333	-0,19%	104,20	103,8025	105,72	104,92
18/04/2023	8.684.970	-1,48%	107,00	104,78	107,04	104,85
17/04/2023	14.601.232	-2,78%	105,35	105,33	106,71	106,42
14/04/2023	10.424.146	1,16%	107,67	107,59	109,575	109,44
13/04/2023	11.038.974	2,82%	106,50	106,44	108,265	108,19
12/04/2023	11.393.083	-0,85%	107,39	104,97	107,58	105,22
11/04/2023	9.008.958	-0,78%	106,95	105,29	107,22	106,12
10/04/2023	9.294.122	-1,84%	107,50	105,60	107,97	106,90
06/04/2023	18.193.207	3,79%	105,84	104,82	109,64	108,93
05/04/2023	10.393.361	-0,22%	106,22	104,105	106,525	104,89
04/04/2023	9.779.994	0,26%	104,91	104,60	106,09	105,18
03/04/2023	11.196.944	0,77%	102,50	102,38	104,95	104,80
31/03/2023	14.823.898	2,65%	101,59	101,44	104,19	104,00
30/03/2023	12.687.583	-0,57%	101,41	100,30	101,61	101,32
29/03/2023	13.581.152	0,51%	102,70	101,035	102,79	101,88
28/03/2023	10.950.472	-1,51%	102,94	100,28	102,94	101,50
27/03/2023	12.780.842	-2,89%	105,29	102,63	105,40	103,00
24/03/2023	11.629.626	-0,17%	105,80	104,74	106,16	106,08
23/03/2023	15.527.518	1,79%	105,92	105,41	107,10	106,09
22/03/2023	16.113.812	-1,53%	105,00	104,21	107,51	104,22
21/03/2023	17.378.840	3,77%	101,97	101,86	105,96	105,77
20/03/2023	12.790.409	-0,52%	101,02	100,79	102,58	101,93
17/03/2023	46.118.993	1,38%	101,07	100,76	103,70	102,46
16/03/2023	27.111.284	4,54%	96,57	95,87	101,96	100,93
15/03/2023	19.511.284	2,41%	93,46	93,04	97,25	96,52
14/03/2023	17.223.365	2,83%	93,00	92,78	94,83	94,25
13/03/2023	14.659.650	0,79%	90,56	89,94	93,08	91,73
10/03/2023	15.175.720	-1,85%	92,50	90,80	93,18	90,95
09/03/2023	11.857.350	-2,18%	94,54	92,355	95,92	92,59
08/03/2023	12.818.255	0,52%	94,69	94,48	96,24	94,66
07/03/2023	11.212.586	-1,48%	95,46	93,845	96,08	94,1683
06/03/2023	14.601.212	1,44%	94,36	94,30	96,2967	95,37
03/03/2023	16.914.657	1,81%	92,66	92,66	94,11	93,98
02/03/2023	10.875.145	1,96%	89,78	89,77	92,48	92,28
01/03/2023	11.733.408	0,18%	90,15	89,85	91,20	90,46
28/02/2023	14.063.913	0,23%	89,54	89,54	91,445	90,31
27/02/2023	10.826.535	0,97%	90,05	89,61	90,4499	90,22
24/02/2023	14.341.356	-1,75%	89,65	88,86	90,13	89,48
23/02/2023	15.788.079	-0,75%	92,00	90,01	92,07	91,11
22/02/2023	16.229.542	-0,26%	91,99	90,87	92,36	91,81
21/02/2023	13.876.468	-2,71%	93,29	92,00	93,41	92,03
20/02/2023	15.960.001	-1,31%	95,03	93,45	95,75	94,53
17/02/2023	15.960.001	-1,31%	95,03	93,45	95,75	94,53
16/02/2023	18.268.568	-1,36%	95,50	94,97	97,88	95,78
15/02/2023	18.391.666	2,24%	94,85	94,36	97,33	97,08
14/02/2023	21.219.446	-0,15%	94,73	92,65	95,175	94,86
13/02/2023	23.023.584	0,04%	94,87	94,05	95,35	94,90
10/02/2023	24.388.093	-0,74%	95,70	94,53	97,02	94,75
09/02/2023	49.565.242	-4,37%	100,44	93,87	100,61	95,63
08/02/2023	36.538.652	-7,49%	102,68	98,46	103,58	99,95
07/02/2023	16.720.327	4,45%	103,56	103,5475	108,67	108,07
06/02/2023	13.272.666	-1,70%	102,63	102,21	104,69	103,43
03/02/2023	19.383.577	-3,21%	103,59	103,30	108,02	105,31
02/02/2023	23.415.041	7,31%	106,75	106,56	108,82	108,84
01/02/2023	13.062.324	1,56%	99,87	98,43	102,1899	101,43
31/01/2023	12.250.544	1,96%	97,82	97,82	99,91	99,87
30/01/2023	12.190.269	-2,73%	98,67	97,53	99,4088	97,96
27/01/2023	15.218.476	1,56%	99,05	98,97	101,58	100,71
26/01/2023	12.662.633	2,51%	98,30	96,82	99,21	99,16
25/01/2023	13.676.025	-2,52%	96,92	95,262	97,72	96,71
24/01/2023	11.990.490	-1,81%	99,67	98,70	101,08	99,38
23/01/2023	15.789.107	1,94%	99,13	98,75	101,39	101,21
20/01/2023	28.499.772	5,68%	96,01	95,91	99,42	99,245
19/01/2023	14.991.379	2,72%	91,46	91,38	94,40	94,28
18/01/2023	10.642.492	-0,58%	93,00	91,40	93,58	91,63
17/01/2023	12.074.882	-0,66%	92,81	90,845	92,97	92,19
16/01/2023	9.295.077	0,88%	91,52	90,93	92,97	92,72
13/01/2023	9.295.077	0,88%	91,52	90,93	92,97	92,72
12/01/2023	10.048.144	-0,42%	92,41	90,58	92,62	91,87
11/01/2023	11.018.192	3,38%	90,00	89,74	92,33	92,26
10/01/2023	12.510.745	0,38%	86,82	86,70	89,475	89,14
09/01/2023	12.514.757	0,73%	89,12	88,59	90,83	88,80
06/01/2023	13.515.260	1,52%	87,43	85,57	88,47	88,09
05/01/2023	12.160.577	-2,15%	88,01	86,56	88,20	86,80
04/01/2023	13.625.799	-1,15%	91,15	87,81	91,20	88,67
03/01/2023	11.823.557	0,97%	89,87	89,02	91,54	89,59
02/01/2023	12.612.944	-0,07%	87,22	87,03	88,82	88,89
30/12/2022	12.612.944	-0,07%	87,22	87,03	88,82	88,89
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