Alphabet Inc Class A (GOOGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
3.096.802 |
-1,52%
|
182,84
|
180,42
|
183,55
|
181,12
|
| 16-07-2024 |
6.471.910 |
-1,40%
|
187,59
|
183,375
|
188,68
|
183,92
|
| 15-07-2024 |
5.749.297 |
0,79%
|
185,11
|
185,06
|
188,23
|
186,53
|
| 12-07-2024 |
8.379.001 |
-0,27%
|
185,01
|
184,49
|
187,10
|
185,07
|
| 11-07-2024 |
9.133.221 |
-2,93%
|
189,95
|
185,08
|
190,86
|
185,57
|
| 10-07-2024 |
5.864.761 |
1,16%
|
189,11
|
189,03
|
191,75
|
191,18
|
| 09-07-2024 |
5.573.315 |
-0,03%
|
190,31
|
188,75
|
191,36
|
188,98
|
| 08-07-2024 |
7.504.573 |
-0,82%
|
189,90
|
187,785
|
190,165
|
189,03
|
| 05-07-2024 |
8.165.795 |
2,57%
|
185,80
|
185,80
|
190,85
|
190,60
|
| 04-07-2024 |
4.005.033 |
0,00%
|
184,77
|
184,00
|
186,08
|
185,82
|
| 03-07-2024 |
4.005.033 |
0,31%
|
184,77
|
184,00
|
186,08
|
185,82
|
| 02-07-2024 |
7.438.001 |
1,23%
|
182,00
|
181,61
|
185,56
|
185,24
|
| 01-07-2024 |
6.500.087 |
0,46%
|
183,05
|
181,31
|
183,88
|
182,99
|
| 28-06-2024 |
12.484.170 |
-1,76%
|
184,33
|
181,96
|
185,13
|
182,15
|
| 27-06-2024 |
6.829.622 |
0,83%
|
184,29
|
184,10
|
186,05
|
185,41
|
| 26-06-2024 |
7.178.033 |
-0,08%
|
182,50
|
182,49
|
184,51
|
183,88
|
| 25-06-2024 |
9.471.521 |
2,68%
|
179,43
|
179,42
|
184,28
|
184,03
|
| 24-06-2024 |
6.698.710 |
-0,23%
|
180,11
|
178,68
|
180,88
|
179,22
|
| 21-06-2024 |
28.725.649 |
1,89%
|
177,00
|
176,61
|
180,85
|
179,63
|
| 20-06-2024 |
8.210.485 |
0,69%
|
175,42
|
174,99
|
177,29
|
176,30
|
| 19-06-2024 |
8.569.878 |
0,00%
|
177,24
|
174,105
|
177,37
|
175,09
|
| 18-06-2024 |
8.569.878 |
-0,96%
|
177,24
|
174,105
|
177,37
|
175,09
|
| 17-06-2024 |
10.604.835 |
0,26%
|
175,37
|
174,81
|
178,36
|
177,24
|
| 14-06-2024 |
10.157.932 |
0,82%
|
174,15
|
174,15
|
177,0623
|
176,60
|
| 13-06-2024 |
10.309.396 |
-1,48%
|
176,03
|
174,8801
|
176,74
|
175,16
|
| 12-06-2024 |
13.841.356 |
0,66%
|
178,20
|
176,11
|
180,41
|
177,79
|
| 11-06-2024 |
14.980.073 |
0,91%
|
176,04
|
173,7701
|
176,80
|
176,60
|
| 10-06-2024 |
13.760.036 |
0,43%
|
174,90
|
172,76
|
177,06
|
175,01
|
| 07-06-2024 |
9.323.178 |
-1,43%
|
177,06
|
174,30
|
177,87
|
174,20
|
| 06-06-2024 |
15.032.191 |
0,75%
|
175,99
|
175,75
|
177,15
|
176,73
|
| 05-06-2024 |
11.174.097 |
0,93%
|
175,15
|
173,9339
|
176,645
|
175,41
|
| 04-06-2024 |
17.835.219 |
0,36%
|
173,27
|
171,89
|
173,835
|
173,79
|
| 03-06-2024 |
18.427.374 |
0,39%
|
172,55
|
171,16
|
174,52
|
173,17
|
| 31-05-2024 |
23.596.200 |
0,09%
|
171,86
|
169,44
|
173,06
|
172,27
|
| 30-05-2024 |
15.063.656 |
-2,12%
|
175,20
|
171,79
|
175,215
|
172,17
|
| 29-05-2024 |
13.546.995 |
-0,28%
|
175,34
|
174,72
|
176,836
|
175,90
|
| 28-05-2024 |
13.064.916 |
0,81%
|
174,57
|
174,41
|
177,27
|
176,40
|
| 27-05-2024 |
6.805.037 |
0,00%
|
175,12
|
173,65
|
175,76
|
174,99
|
| 24-05-2024 |
6.805.037 |
-0,79%
|
175,12
|
173,65
|
175,76
|
174,99
|
| 23-05-2024 |
14.048.324 |
-1,50%
|
177,00
|
172,95
|
178,25
|
173,73
|
| 22-05-2024 |
11.974.424 |
-0,84%
|
176,64
|
175,21
|
177,15
|
176,35
|
| 21-05-2024 |
10.885.972 |
0,50%
|
176,88
|
175,81
|
178,15
|
177,80
|
| 20-05-2024 |
13.024.343 |
0,43%
|
176,24
|
176,09
|
179,41
|
176,81
|
| 17-05-2024 |
14.721.915 |
1,09%
|
174,46
|
173,69
|
176,265
|
176,08
|
| 16-05-2024 |
17.148.998 |
0,88%
|
173,29
|
172,69
|
175,115
|
174,03
|
| 15-05-2024 |
12.806.449 |
1,32%
|
170,69
|
170,69
|
172,64
|
172,59
|
| 14-05-2024 |
16.959.383 |
0,68%
|
169,85
|
168,80
|
171,25
|
170,29
|
| 13-05-2024 |
18.617.024 |
0,38%
|
164,00
|
164,00
|
169,27
|
169,29
|
| 10-05-2024 |
19.336.767 |
-0,77%
|
168,00
|
166,19
|
169,85
|
168,65
|
| 09-05-2024 |
9.530.644 |
0,34%
|
169,58
|
168,18
|
170,69
|
169,96
|
| 08-05-2024 |
9.567.482 |
-1,09%
|
168,82
|
168,735
|
170,15
|
169,38
|
| 07-05-2024 |
18.151.626 |
1,93%
|
168,44
|
168,39
|
171,76
|
171,35
|
| 06-05-2024 |
13.938.663 |
0,41%
|
167,48
|
166,03
|
168,14
|
167,92
|
| 03-05-2024 |
20.567.183 |
0,40%
|
167,57
|
163,05
|
167,945
|
167,29
|
| 02-05-2024 |
14.633.945 |
1,73%
|
164,73
|
163,8983
|
166,72
|
166,70
|
| 01-05-2024 |
20.645.369 |
0,63%
|
164,38
|
163,09
|
167,12
|
163,81
|
| 30-04-2024 |
21.538.387 |
-2,03%
|
165,70
|
162,60
|
168,10
|
162,78
|
| 29-04-2024 |
28.348.569 |
-3,34%
|
169,00
|
165,21
|
169,54
|
166,20
|
| 26-04-2024 |
41.492.691 |
10,22%
|
174,33
|
169,65
|
174,71
|
171,95
|
| 25-04-2024 |
27.824.160 |
-1,97%
|
151,12
|
150,87
|
156,49
|
155,99
|
| 24-04-2024 |
13.021.323 |
0,78%
|
157,52
|
157,19
|
159,565
|
159,50
|
| 23-04-2024 |
12.662.663 |
1,21%
|
156,95
|
156,28
|
158,97
|
158,17
|
| 22-04-2024 |
16.867.743 |
1,42%
|
154,11
|
154,06
|
157,64
|
156,27
|
| 19-04-2024 |
18.691.926 |
-1,20%
|
156,11
|
152,30
|
156,36
|
154,14
|
| 18-04-2024 |
12.587.010 |
0,19%
|
155,28
|
154,62
|
156,94
|
155,76
|
| 17-04-2024 |
12.971.805 |
0,78%
|
155,62
|
154,5503
|
157,08
|
155,61
|
| 16-04-2024 |
13.161.484 |
-0,34%
|
154,07
|
153,46
|
155,644
|
154,33
|
| 15-04-2024 |
12.856.280 |
-1,93%
|
157,95
|
154,59
|
159,24
|
154,69
|
| 12-04-2024 |
13.112.539 |
-1,05%
|
157,95
|
157,14
|
160,2225
|
157,73
|
| 11-04-2024 |
17.566.557 |
2,09%
|
156,00
|
156,46
|
159,61
|
159,41
|
| 10-04-2024 |
13.748.202 |
-0,38%
|
156,00
|
154,68
|
156,60
|
156,00
|
| 09-04-2024 |
20.838.050 |
1,25%
|
156,00
|
155,20
|
158,56
|
156,78
|
| 08-04-2024 |
10.640.431 |
1,45%
|
152,85
|
152,63
|
155,43
|
154,71
|
| 05-04-2024 |
13.687.644 |
1,31%
|
149,93
|
149,65
|
153,42
|
152,50
|
| 04-04-2024 |
21.044.979 |
-2,78%
|
153,54
|
150,47
|
154,77
|
150,62
|
| 03-04-2024 |
14.238.242 |
0,23%
|
153,58
|
152,758
|
155,52
|
154,92
|
| 02-04-2024 |
16.343.163 |
-0,60%
|
153,34
|
152,15
|
154,70
|
154,56
|
| 01-04-2024 |
19.188.325 |
3,00%
|
150,77
|
150,625
|
155,68
|
155,4599
|
| 28-03-2024 |
16.813.858 |
-0,21%
|
150,85
|
150,17
|
151,42
|
150,55
|
| 27-03-2024 |
14.152.055 |
0,13%
|
151,10
|
148,915
|
151,635
|
150,87
|
| 26-03-2024 |
14.162.441 |
0,57%
|
150,29
|
149,98
|
152,256
|
150,93
|
| 25-03-2024 |
11.390.679 |
-0,51%
|
150,00
|
147,821
|
150,375
|
150,00
|
| 22-03-2024 |
18.805.679 |
2,24%
|
149,15
|
148,988
|
151,58
|
150,8987
|
| 21-03-2024 |
15.230.430 |
-0,79%
|
149,57
|
146,9001
|
150,35
|
147,57
|
| 20-03-2024 |
12.985.394 |
0,90%
|
148,00
|
146,735
|
148,85
|
148,35
|
| 19-03-2024 |
15.354.182 |
-0,43%
|
148,24
|
146,0899
|
148,7913
|
147,05
|
| 18-03-2024 |
38.690.810 |
4,60%
|
148,82
|
147,17
|
152,15
|
147,68
|
| 15-03-2024 |
30.061.639 |
-1,25%
|
141,98
|
140,03
|
143,18
|
141,31
|
| 14-03-2024 |
24.494.059 |
2,39%
|
141,35
|
140,455
|
143,585
|
143,13
|
| 13-03-2024 |
15.405.482 |
0,93%
|
137,14
|
138,99
|
141,08
|
139,79
|
| 12-03-2024 |
16.103.068 |
0,71%
|
137,14
|
137,14
|
139,37
|
138,64
|
| 11-03-2024 |
19.957.537 |
1,67%
|
136,23
|
136,13
|
139,095
|
137,67
|
| 08-03-2024 |
25.273.513 |
0,90%
|
134,25
|
134,00
|
138,085
|
135,59
|
| 07-03-2024 |
23.627.995 |
2,32%
|
132,71
|
131,61
|
134,94
|
134,45
|
| 06-03-2024 |
23.314.606 |
-0,89%
|
133,08
|
130,7864
|
133,58
|
131,49
|
| 05-03-2024 |
27.056.059 |
-0,47%
|
131,92
|
130,665
|
133,24
|
132,72
|
| 04-03-2024 |
35.372.365 |
-2,76%
|
135,55
|
131,91
|
135,57
|
133,35
|
| 01-03-2024 |
16.868.586 |
-0,95%
|
138,46
|
136,92
|
138,87
|
137,15
|
| 29-02-2024 |
25.520.548 |
1,42%
|
137,37
|
136,40
|
138,8599
|
138,31
|
| 28-02-2024 |
22.900.430 |
-1,87%
|
137,87
|
135,41
|
138,01
|
136,29
|
Por favor leia o