Alphabet Inc Class A (GOOGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
9 934 410 |
-0,13%
|
345,74
|
344,50
|
350,45
|
345,92
|
| 13/08/2026 |
11 177 446 |
0,78%
|
344,75
|
343,76
|
347,93
|
346,36
|
| 12/08/2026 |
14 215 580 |
-0,06%
|
345,84
|
340,88
|
346,63
|
343,54
|
| 11/08/2026 |
16 144 447 |
-3,89%
|
355,73
|
343,395
|
356,81
|
343,80
|
| 10/08/2026 |
10 373 092 |
0,78%
|
356,18
|
352,71
|
357,52
|
357,52
|
| 07/08/2026 |
11 498 274 |
-0,80%
|
358,32
|
353,78
|
358,90
|
354,30
|
| 06/08/2026 |
14 282 914 |
-1,26%
|
359,30
|
356,88
|
364,1259
|
357,75
|
| 05/08/2026 |
29 280 387 |
-3,99%
|
383,0776
|
356,82
|
384,47
|
362,43
|
| 04/08/2026 |
17 360 848 |
1,13%
|
367,26
|
366,404
|
380,52
|
377,65
|
| 03/08/2026 |
23 937 686 |
4,96%
|
361,2085
|
361,2085
|
376,6932
|
373,51
|
| 31/07/2026 |
17 050 882 |
6,69%
|
334,70
|
348,39
|
358,55
|
356,13
|
| 30/07/2026 |
16 736 382 |
-0,89%
|
335,7795
|
330,34
|
336,71
|
333,66
|
| 29/07/2026 |
15 191 459 |
0,67%
|
335,29
|
331,62
|
342,50
|
336,71
|
| 28/07/2026 |
16 235 597 |
2,18%
|
326,92
|
324,44
|
335,88
|
333,71
|
| 27/07/2026 |
16 323 666 |
2,07%
|
324,72
|
324,29
|
330,4199
|
326,56
|
| 24/07/2026 |
18 499 330 |
0,66%
|
318,1286
|
317,33
|
324,18
|
319,74
|
| 23/07/2026 |
42 224 755 |
-7,17%
|
323,15
|
314,91
|
324,49
|
317,69
|
| 22/07/2026 |
15 474 727 |
-1,35%
|
348,20
|
341,73
|
349,94
|
342,09
|
| 21/07/2026 |
12 049 064 |
-1,36%
|
351,75
|
347,04
|
351,75
|
347,15
|
| 20/07/2026 |
12 983 813 |
1,50%
|
350,32
|
349,74
|
359,67
|
351,99
|
| 17/07/2026 |
15 389 730 |
-2,12%
|
344,7538
|
341,36
|
348,52
|
346,77
|
| 16/07/2026 |
23 054 669 |
-4,44%
|
373,0178
|
352,32
|
375,27
|
354,46
|
| 15/07/2026 |
17 498 227 |
3,14%
|
358,44
|
357,76
|
373,65
|
370,92
|
| 14/07/2026 |
10 862 179 |
1,99%
|
350,59
|
349,93
|
360,16
|
359,51
|
| 13/07/2026 |
8 585 934 |
-1,30%
|
355,86
|
351,75
|
358,12
|
352,51
|
| 10/07/2026 |
10 294 766 |
-0,48%
|
357,75
|
352,75
|
357,99
|
357,18
|
| 09/07/2026 |
14 111 416 |
-0,90%
|
356,28
|
351,08
|
359,65
|
358,89
|
| 08/07/2026 |
9 748 370 |
-1,42%
|
363,88
|
358,02
|
367,82
|
361,92
|
| 07/07/2026 |
13 967 062 |
0,07%
|
368,77
|
365,5002
|
373,16
|
367,03
|
| 06/07/2026 |
12 753 940 |
1,83%
|
360,95
|
357,3805
|
367,93
|
366,46
|
| 02/07/2026 |
13 595 225 |
-0,27%
|
357,9877
|
353,42
|
364,205
|
359,91
|
| 01/07/2026 |
14 297 552 |
1,17%
|
360,97
|
356,43
|
362,97
|
361,21
|
| 30/06/2026 |
17 257 503 |
0,88%
|
354,87
|
350,40
|
358,62
|
357,37
|
| 29/06/2026 |
17 765 346 |
4,83%
|
341,2196
|
339,50
|
354,35
|
353,65
|
| 26/06/2026 |
21 224 030 |
-1,68%
|
342,47
|
334,69
|
346,36
|
337,39
|
| 25/06/2026 |
23 896 352 |
-0,50%
|
338,9526
|
335,84
|
345,57
|
343,71
|
| 24/06/2026 |
20 716 297 |
-0,32%
|
348,43
|
341,93
|
353,476
|
345,29
|
| 23/06/2026 |
18 048 937 |
-0,85%
|
343,14
|
340,20
|
349,28
|
346,13
|
| 18/06/2026 |
20 439 207 |
1,20%
|
364,7687
|
349,68
|
369,48
|
349,68
|
| 17/06/2026 |
12 505 607 |
-2,52%
|
371,15
|
362,06
|
372,33
|
363,79
|
| 16/06/2026 |
13 269 637 |
1,03%
|
368,1011
|
367,075
|
375,85
|
373,25
|
| 15/06/2026 |
12 903 087 |
2,54%
|
365,75
|
365,26
|
372,99
|
369,35
|
| 12/06/2026 |
15 733 746 |
0,60%
|
361,99
|
354,94
|
366,57
|
359,68
|
| 11/06/2026 |
20 102 740 |
0,45%
|
356,37
|
346,36
|
358,79
|
357,77
|
| 10/06/2026 |
17 523 626 |
-2,05%
|
361,63
|
355,26
|
368,555
|
356,38
|
| 09/06/2026 |
16 407 164 |
0,26%
|
365,78
|
357,36
|
372,05
|
364,26
|
| 08/06/2026 |
15 051 818 |
-1,36%
|
368,40
|
360,5309
|
369,56
|
363,31
|
| 05/06/2026 |
20 594 027 |
-0,92%
|
367,1865
|
364,1207
|
372,08
|
368,31
|
| 04/06/2026 |
21 312 556 |
3,76%
|
359,24
|
358,26
|
373,2499
|
372,19
|
| 03/06/2026 |
29 800 679 |
-0,79%
|
359,50
|
358,08
|
366,45
|
358,99
|
| 02/06/2026 |
27 562 403 |
-3,86%
|
365,70
|
358,44
|
373,54
|
361,85
|
| 01/06/2026 |
14 948 327 |
-1,02%
|
375,8575
|
373,52
|
378,55
|
376,37
|
| 29/05/2026 |
16 952 285 |
-2,52%
|
385,69
|
378,46
|
385,69
|
380,34
|
| 28/05/2026 |
12 789 137 |
0,30%
|
387,49
|
385,16
|
391,86
|
390,13
|
| 27/05/2026 |
11 799 219 |
-0,02%
|
386,49
|
385,97
|
393,88
|
388,83
|
| 26/05/2026 |
16 698 089 |
1,44%
|
384,25
|
382,60
|
389,2599
|
388,88
|
| 22/05/2026 |
10 290 034 |
-1,23%
|
388,2742
|
381,79
|
388,74
|
382,97
|
| 21/05/2026 |
14 319 847 |
-0,23%
|
386,88
|
383,02
|
392,50
|
387,66
|
| 20/05/2026 |
19 119 367 |
0,29%
|
387,54
|
382,90
|
393,8599
|
388,91
|
| 19/05/2026 |
18 949 890 |
-2,32%
|
400,35
|
386,12
|
400,35
|
387,66
|
| 18/05/2026 |
17 293 155 |
0,02%
|
396,32
|
394,53
|
408,61
|
396,94
|
| 15/05/2026 |
9 326 783 |
-1,11%
|
392,80
|
392,80
|
399,5399
|
396,78
|
| 14/05/2026 |
13 548 152 |
-0,40%
|
399,94
|
395,84
|
402,93
|
401,07
|
| 13/05/2026 |
17 050 832 |
3,91%
|
387,65
|
385,145
|
403,70
|
402,62
|
| 12/05/2026 |
13 530 162 |
-0,33%
|
389,118
|
382,77
|
389,118
|
387,35
|
| 11/05/2026 |
17 935 086 |
-2,95%
|
396,4043
|
388,47
|
397,44
|
388,64
|
| 08/05/2026 |
11 289 187 |
0,67%
|
397,06
|
396,36
|
401,92
|
400,80
|
| 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
|
