Alphabet Inc Class A (GOOGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/05/2026 |
11.289.187 |
0,67%
|
397,06
|
396,36
|
401,92
|
400,65
|
| 07/05/2026 |
12.957.203 |
-0,02%
|
401,47
|
392,68
|
401,479
|
397,99
|
| 06/05/2026 |
18.085.912 |
2,47%
|
394,27
|
392,76
|
399,8499
|
398,04
|
| 05/05/2026 |
14.845.324 |
1,34%
|
384,32
|
384,02
|
392,8199
|
388,43
|
| 04/05/2026 |
14.391.586 |
-0,64%
|
385,345
|
379,80
|
387,38
|
383,25
|
| 01/05/2026 |
21.145.935 |
0,17%
|
383,68
|
379,05
|
386,75
|
385,69
|
| 30/04/2026 |
43.693.284 |
10,10%
|
374,50
|
365,82
|
385,8325
|
384,80
|
| 29/04/2026 |
18.335.713 |
0,11%
|
348,41
|
344,21
|
355,79
|
349,94
|
| 28/04/2026 |
17.049.227 |
-0,28%
|
348,14
|
346,12
|
352,42
|
349,78
|
| 27/04/2026 |
5.001.042 |
1,24%
|
346,03
|
342,6798
|
350,6099
|
350,34
|
| 24/04/2026 |
15.630.628 |
1,63%
|
340,50
|
335,39
|
345,27
|
344,40
|
| 23/04/2026 |
11.386.396 |
-0,07%
|
339,14
|
336,18
|
341,96
|
338,89
|
| 22/04/2026 |
11.772.131 |
2,12%
|
337,88
|
335,17
|
339,82
|
339,32
|
| 21/04/2026 |
14.574.063 |
-1,58%
|
337,90
|
331,42
|
339,34
|
332,29
|
| 20/04/2026 |
10.669.144 |
-1,25%
|
340,14
|
336,63
|
341,35
|
337,42
|
| 17/04/2026 |
15.403.204 |
1,68%
|
339,49
|
336,24
|
342,32
|
341,68
|
| 16/04/2026 |
10.662.879 |
-0,34%
|
338,18
|
334,52
|
339,87
|
336,02
|
| 15/04/2026 |
15.207.471 |
1,26%
|
332,50
|
330,90
|
337,48
|
337,12
|
| 14/04/2026 |
17.002.634 |
3,56%
|
325,4901
|
323,75
|
333,28
|
332,91
|
| 13/04/2026 |
11.751.197 |
1,28%
|
315,79
|
315,47
|
321,60
|
321,31
|
| 10/04/2026 |
10.911.757 |
-0,38%
|
319,52
|
316,33
|
321,83
|
317,24
|
| 09/04/2026 |
13.536.165 |
0,40%
|
315,69
|
311,06
|
319,54
|
318,49
|
| 08/04/2026 |
20.735.858 |
3,88%
|
318,75
|
315,02
|
322,0525
|
317,32
|
| 07/04/2026 |
13.847.238 |
1,69%
|
301,00
|
297,72
|
305,62
|
305,46
|
| 06/04/2026 |
12.025.917 |
1,42%
|
296,3101
|
295,19
|
300,62
|
299,99
|
| 02/04/2026 |
12.593.857 |
-0,61%
|
288,20
|
288,17
|
298,08
|
295,77
|
| 01/04/2026 |
23.856.998 |
3,41%
|
289,3667
|
289,16
|
300,52
|
297,39
|
| 31/03/2026 |
20.113.416 |
5,19%
|
277,88
|
276,9294
|
288,03
|
287,56
|
| 30/03/2026 |
21.505.464 |
-0,31%
|
276,50
|
272,11
|
277,09
|
273,50
|
| 27/03/2026 |
20.669.925 |
-2,28%
|
276,54
|
273,95
|
279,37
|
274,34
|
| 26/03/2026 |
23.372.242 |
-3,36%
|
287,39
|
278,50
|
287,95
|
280,92
|
| 25/03/2026 |
20.976.674 |
0,25%
|
294,68
|
289,24
|
295,97
|
290,93
|
| 24/03/2026 |
22.214.799 |
-3,85%
|
299,51
|
290,335
|
299,92
|
290,44
|
| 23/03/2026 |
16.378.402 |
0,41%
|
304,8033
|
300,93
|
305,97
|
302,06
|
| 20/03/2026 |
18.983.956 |
-2,05%
|
305,12
|
298,27
|
306,09
|
301,00
|
| 19/03/2026 |
16.205.921 |
-0,18%
|
304,10
|
302,35
|
308,04
|
307,13
|
| 18/03/2026 |
11.169.430 |
-1,03%
|
308,50
|
306,932
|
312,47
|
307,69
|
| 17/03/2026 |
15.827.527 |
1,75%
|
306,2589
|
305,51
|
311,42
|
310,92
|
| 16/03/2026 |
17.062.159 |
1,09%
|
303,49
|
303,0201
|
306,4886
|
305,56
|
| 13/03/2026 |
17.543.273 |
-0,42%
|
307,33
|
300,44
|
307,615
|
302,28
|
| 12/03/2026 |
14.113.818 |
-1,67%
|
306,44
|
301,04
|
308,94
|
303,55
|
| 11/03/2026 |
17.395.762 |
0,55%
|
306,74
|
305,92
|
311,42
|
308,70
|
| 10/03/2026 |
16.200.147 |
0,28%
|
305,65
|
305,30
|
309,50
|
307,04
|
| 09/03/2026 |
15.649.269 |
2,74%
|
294,30
|
293,14
|
306,80
|
306,36
|
| 06/03/2026 |
14.675.328 |
-0,79%
|
293,84
|
293,84
|
300,53
|
298,31
|
| 05/03/2026 |
21.300.459 |
-0,77%
|
303,1706
|
297,99
|
303,44
|
300,88
|
| 04/03/2026 |
20.735.714 |
-0,15%
|
304,67
|
300,79
|
305,465
|
303,13
|
| 03/03/2026 |
25.405.674 |
-0,96%
|
297,30
|
296,71
|
303,94
|
303,58
|
| 02/03/2026 |
15.911.726 |
-1,76%
|
303,00
|
301,30
|
308,49
|
306,52
|
| 27/02/2026 |
17.247.351 |
1,58%
|
305,45
|
303,80
|
312,37
|
311,76
|
| 26/02/2026 |
23.041.432 |
-1,79%
|
313,26
|
302,345
|
313,26
|
307,38
|
| 25/02/2026 |
20.606.455 |
0,57%
|
312,19
|
309,44
|
313,64
|
312,90
|
| 24/02/2026 |
18.376.274 |
-0,19%
|
312,30
|
305,99
|
312,30
|
310,90
|
| 23/02/2026 |
20.643.108 |
-1,17%
|
317,38
|
309,865
|
319,515
|
311,49
|
| 20/02/2026 |
33.304.502 |
4,06%
|
305,29
|
303,90
|
316,50
|
314,98
|
| 19/02/2026 |
17.231.052 |
0,01%
|
301,55
|
300,04
|
305,47
|
302,85
|
| 18/02/2026 |
20.373.038 |
0,40%
|
302,16
|
301,25
|
305,37
|
303,33
|
| 17/02/2026 |
26.526.843 |
-1,21%
|
301,87
|
296,27
|
304,435
|
302,02
|
| 13/02/2026 |
26.303.296 |
-0,95%
|
307,93
|
303,71
|
308,63
|
305,72
|
| 12/02/2026 |
29.662.633 |
-0,63%
|
312,20
|
307,39
|
316,24
|
309,00
|
| 11/02/2026 |
28.477.727 |
-2,39%
|
320,28
|
309,66
|
321,06
|
310,96
|
| 10/02/2026 |
26.719.303 |
-1,77%
|
322,97
|
314,65
|
322,97
|
318,58
|
| 09/02/2026 |
23.909.467 |
0,15%
|
320,80
|
317,26
|
327,70
|
324,32
|
| 06/02/2026 |
34.550.819 |
-2,48%
|
328,19
|
319,81
|
330,33
|
323,78
|
| 05/02/2026 |
56.248.339 |
-0,10%
|
313,36
|
306,46
|
332,72
|
331,25
|
| 04/02/2026 |
38.946.719 |
-1,64%
|
342,26
|
328,53
|
343,31
|
333,04
|
| 03/02/2026 |
20.657.714 |
-1,12%
|
348,04
|
337,4745
|
349,00
|
339,71
|
| 02/02/2026 |
18.981.508 |
1,67%
|
336,95
|
335,63
|
344,83
|
343,69
|
| 30/01/2026 |
15.549.693 |
-0,03%
|
334,7943
|
332,285
|
339,95
|
338,00
|
| 29/01/2026 |
23.595.881 |
0,74%
|
342,23
|
326,54
|
342,26
|
338,25
|
| 28/01/2026 |
16.041.088 |
0,52%
|
336,10
|
331,94
|
337,535
|
336,01
|
| 27/01/2026 |
15.101.870 |
0,38%
|
337,5062
|
333,48
|
337,98
|
334,55
|
| 26/01/2026 |
15.385.327 |
1,63%
|
326,9655
|
326,89
|
335,84
|
333,26
|
| 23/01/2026 |
19.505.170 |
-0,80%
|
330,758
|
327,45
|
333,6889
|
327,93
|
| 22/01/2026 |
15.679.749 |
0,62%
|
334,4855
|
328,75
|
335,10
|
330,54
|
| 21/01/2026 |
20.976.998 |
1,98%
|
321,66
|
319,40
|
332,4799
|
328,38
|
| 20/01/2026 |
21.118.058 |
-2,70%
|
320,621
|
319,97
|
327,73
|
322,00
|
| 16/01/2026 |
19.968.028 |
-0,84%
|
335,25
|
327,70
|
335,5592
|
330,00
|
| 15/01/2026 |
17.421.761 |
-0,95%
|
337,96
|
330,74
|
338,20
|
332,78
|
| 14/01/2026 |
21.014.278 |
-0,06%
|
334,698
|
330,48
|
338,60
|
335,84
|
| 13/01/2026 |
25.245.503 |
1,20%
|
334,8637
|
333,62
|
340,48
|
335,97
|
| 12/01/2026 |
23.439.304 |
1,00%
|
325,99
|
325,06
|
334,04
|
331,86
|
| 09/01/2026 |
18.991.867 |
0,97%
|
327,60
|
325,85
|
333,57
|
328,57
|
| 08/01/2026 |
22.725.872 |
1,12%
|
327,73
|
321,50
|
330,3196
|
325,44
|
| 07/01/2026 |
25.722.186 |
2,45%
|
315,3418
|
314,20
|
327,69
|
321,98
|
| 06/01/2026 |
20.113.180 |
-0,65%
|
316,3943
|
310,83
|
320,94
|
314,34
|
| 05/01/2026 |
18.600.400 |
0,44%
|
316,10
|
314,63
|
318,90
|
316,54
|
| 02/01/2026 |
23.235.688 |
0,69%
|
316,0543
|
310,33
|
322,49
|
315,15
|
| 31/12/2025 |
12.070.262 |
-0,33%
|
313,79
|
311,44
|
315,51
|
313,00
|
| 30/12/2025 |
13.265.134 |
0,09%
|
312,91
|
312,337
|
316,95
|
313,00
|
| 29/12/2025 |
13.965.812 |
0,05%
|
310,69
|
310,0083
|
318,27
|
313,56
|
| 26/12/2025 |
8.322.216 |
-0,19%
|
314,75
|
312,275
|
315,63
|
313,51
|
| 24/12/2025 |
8.076.175 |
-0,10%
|
314,79
|
311,92
|
315,08
|
314,09
|
| 23/12/2025 |
17.554.476 |
1,46%
|
309,08
|
308,72
|
314,94
|
314,35
|
| 22/12/2025 |
19.184.446 |
0,84%
|
309,70
|
305,30
|
310,67
|
309,78
|
| 19/12/2025 |
28.530.611 |
1,16%
|
302,71
|
300,99
|
307,25
|
307,16
|
| 18/12/2025 |
18.362.926 |
1,93%
|
301,67
|
299,2308
|
303,96
|
302,46
|
| 17/12/2025 |
25.583.635 |
-3,17%
|
307,71
|
296,15
|
308,09
|
296,72
|
| 16/12/2025 |
23.507.298 |
-0,54%
|
306,91
|
302,59
|
310,77
|
306,57
|
| 15/12/2025 |
16.901.326 |
-0,34%
|
311,57
|
304,88
|
311,57
|
308,22
|
