Alphabet Inc Class A (GOOGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21-11-2024 |
304.918 |
-0,72%
|
177,13
|
173,78
|
177,675
|
174,71
|
| 20-11-2024 |
8.567.587 |
-1,20%
|
177,13
|
173,78
|
177,67
|
175,98
|
| 19-11-2024 |
7.749.078 |
1,61%
|
173,59
|
173,59
|
178,86
|
178,12
|
| 18-11-2024 |
6.491.242 |
1,63%
|
173,62
|
172,90
|
175,43
|
175,30
|
| 15-11-2024 |
11.911.487 |
-1,76%
|
174,01
|
171,23
|
174,14
|
172,49
|
| 14-11-2024 |
11.045.236 |
-1,85%
|
178,35
|
174,33
|
178,80
|
175,58
|
| 13-11-2024 |
7.499.740 |
-1,51%
|
180,56
|
178,58
|
180,91
|
178,88
|
| 12-11-2024 |
7.371.236 |
0,70%
|
179,76
|
179,39
|
182,48
|
181,62
|
| 11-11-2024 |
6.228.685 |
1,12%
|
178,58
|
178,48
|
180,54
|
180,35
|
| 08-11-2024 |
9.067.235 |
-1,33%
|
180,76
|
178,08
|
180,87
|
178,35
|
| 07-11-2024 |
8.697.951 |
2,40%
|
177,41
|
177,20
|
181,08
|
180,75
|
| 06-11-2024 |
12.606.014 |
3,99%
|
174,00
|
173,50
|
176,94
|
176,51
|
| 05-11-2024 |
6.356.239 |
0,30%
|
169,52
|
168,84
|
170,52
|
169,74
|
| 04-11-2024 |
6.524.793 |
-1,20%
|
170,00
|
168,02
|
170,72
|
169,24
|
| 01-11-2024 |
9.337.981 |
0,11%
|
170,37
|
168,88
|
172,315
|
171,29
|
| 31-10-2024 |
14.949.779 |
-1,92%
|
173,19
|
171,00
|
176,81
|
171,11
|
| 30-10-2024 |
17.612.568 |
2,82%
|
180,78
|
174,06
|
182,00
|
174,46
|
| 29-10-2024 |
13.755.388 |
1,78%
|
167,68
|
167,10
|
170,38
|
169,68
|
| 28-10-2024 |
8.788.080 |
0,88%
|
168,51
|
163,95
|
168,66
|
166,72
|
| 25-10-2024 |
6.325.463 |
1,57%
|
163,60
|
163,42
|
165,59
|
165,27
|
| 24-10-2024 |
7.745.858 |
-0,04%
|
162,78
|
161,01
|
163,32
|
162,72
|
| 23-10-2024 |
6.758.453 |
-1,43%
|
164,72
|
161,93
|
165,80
|
162,78
|
| 22-10-2024 |
5.884.539 |
0,65%
|
163,00
|
163,00
|
165,77
|
165,14
|
| 21-10-2024 |
8.591.978 |
0,40%
|
163,00
|
162,62
|
164,48
|
164,07
|
| 18-10-2024 |
7.595.227 |
0,30%
|
163,13
|
163,08
|
164,71
|
163,42
|
| 17-10-2024 |
6.819.945 |
-1,35%
|
165,96
|
162,77
|
166,37
|
162,93
|
| 16-10-2024 |
5.586.638 |
-0,18%
|
164,50
|
163,74
|
165,80
|
165,16
|
| 15-10-2024 |
6.571.216 |
0,30%
|
165,84
|
164,63
|
167,68
|
165,46
|
| 14-10-2024 |
6.082.533 |
1,05%
|
163,70
|
163,40
|
166,22
|
164,96
|
| 11-10-2024 |
5.538.873 |
0,72%
|
162,01
|
161,25
|
163,895
|
163,24
|
| 10-10-2024 |
4.560.743 |
0,14%
|
160,95
|
160,40
|
163,065
|
162,08
|
| 09-10-2024 |
9.826.601 |
-1,53%
|
163,38
|
159,75
|
164,84
|
161,86
|
| 08-10-2024 |
6.266.410 |
0,86%
|
163,86
|
162,87
|
164,70
|
164,38
|
| 07-10-2024 |
7.965.446 |
-2,44%
|
167,81
|
162,755
|
168,48
|
162,98
|
| 04-10-2024 |
8.116.441 |
0,72%
|
168,06
|
165,49
|
168,22
|
167,06
|
| 03-10-2024 |
4.874.459 |
0,00%
|
164,38
|
163,94
|
166,64
|
165,86
|
| 02-10-2024 |
6.549.859 |
-0,68%
|
166,47
|
164,75
|
167,52
|
165,86
|
| 01-10-2024 |
9.619.289 |
0,69%
|
167,72
|
164,60
|
169,15
|
166,99
|
| 30-09-2024 |
8.350.631 |
1,16%
|
163,47
|
163,41
|
166,07
|
165,85
|
| 27-09-2024 |
8.019.559 |
0,75%
|
162,81
|
162,63
|
165,69
|
163,95
|
| 26-09-2024 |
7.556.204 |
0,77%
|
163,64
|
162,29
|
164,05
|
162,73
|
| 25-09-2024 |
6.210.153 |
-0,49%
|
161,40
|
161,305
|
162,80
|
161,49
|
| 24-09-2024 |
10.751.501 |
0,27%
|
163,00
|
160,70
|
163,20
|
162,29
|
| 23-09-2024 |
9.013.129 |
-1,06%
|
164,50
|
161,67
|
165,47
|
161,85
|
| 20-09-2024 |
20.873.641 |
0,89%
|
163,63
|
162,06
|
163,73
|
163,59
|
| 19-09-2024 |
10.377.236 |
1,46%
|
163,65
|
161,34
|
163,78
|
162,14
|
| 18-09-2024 |
8.846.849 |
0,31%
|
159,93
|
158,595
|
160,50
|
159,81
|
| 17-09-2024 |
8.050.069 |
0,80%
|
159,00
|
158,375
|
160,55
|
159,32
|
| 16-09-2024 |
6.287.550 |
0,38%
|
157,30
|
156,60
|
158,25
|
158,06
|
| 13-09-2024 |
9.422.218 |
1,79%
|
155,47
|
155,22
|
158,37
|
157,46
|
| 12-09-2024 |
9.518.186 |
2,34%
|
153,82
|
152,66
|
154,81
|
154,69
|
| 11-09-2024 |
8.301.162 |
1,68%
|
150,00
|
147,53
|
151,50
|
151,16
|
| 10-09-2024 |
8.852.611 |
-0,03%
|
150,54
|
148,35
|
151,24
|
148,66
|
| 09-09-2024 |
10.942.394 |
-1,46%
|
152,39
|
147,22
|
153,40
|
148,71
|
| 06-09-2024 |
14.622.071 |
-4,02%
|
157,22
|
150,57
|
157,83
|
150,92
|
| 05-09-2024 |
6.933.786 |
0,51%
|
156,15
|
156,00
|
159,45
|
157,24
|
| 04-09-2024 |
7.183.962 |
-0,58%
|
156,74
|
155,97
|
159,00
|
156,45
|
| 03-09-2024 |
11.140.711 |
-3,69%
|
161,72
|
156,49
|
161,82
|
157,36
|
| 02-09-2024 |
9.063.086 |
0,00%
|
162,65
|
161,70
|
163,61
|
163,38
|
| 30-08-2024 |
9.063.086 |
0,99%
|
162,65
|
161,70
|
163,61
|
163,38
|
| 29-08-2024 |
7.036.101 |
-0,66%
|
164,27
|
160,25
|
165,96
|
161,78
|
| 28-08-2024 |
6.384.249 |
-1,11%
|
165,00
|
161,53
|
165,59
|
162,85
|
| 27-08-2024 |
4.307.885 |
-0,89%
|
166,02
|
164,47
|
166,44
|
164,68
|
| 26-08-2024 |
3.916.082 |
0,33%
|
166,70
|
164,46
|
167,54
|
166,16
|
| 23-08-2024 |
5.605.836 |
1,11%
|
164,50
|
163,83
|
166,18
|
165,62
|
| 22-08-2024 |
8.325.874 |
-1,24%
|
167,25
|
163,32
|
167,58
|
163,80
|
| 21-08-2024 |
8.368.615 |
-0,80%
|
165,05
|
164,69
|
166,85
|
165,85
|
| 20-08-2024 |
5.711.003 |
0,31%
|
166,89
|
166,82
|
168,64
|
167,18
|
| 19-08-2024 |
8.276.243 |
2,28%
|
165,12
|
164,30
|
166,69
|
166,67
|
| 16-08-2024 |
8.411.024 |
1,03%
|
161,52
|
161,18
|
165,04
|
162,96
|
| 15-08-2024 |
11.448.476 |
0,58%
|
160,37
|
159,62
|
161,63
|
161,30
|
| 14-08-2024 |
10.900.404 |
-2,31%
|
162,40
|
157,71
|
163,21
|
160,37
|
| 13-08-2024 |
6.587.501 |
1,15%
|
163,20
|
162,97
|
164,73
|
164,16
|
| 12-08-2024 |
5.678.759 |
-0,84%
|
164,57
|
161,84
|
164,90
|
162,29
|
| 09-08-2024 |
9.141.380 |
1,01%
|
160,00
|
159,06
|
163,79
|
163,67
|
| 08-08-2024 |
10.255.932 |
1,94%
|
160,60
|
160,21
|
163,68
|
162,03
|
| 07-08-2024 |
7.681.171 |
0,41%
|
161,20
|
158,48
|
162,96
|
158,94
|
| 06-08-2024 |
16.045.221 |
-0,60%
|
159,24
|
156,41
|
160,56
|
158,29
|
| 05-08-2024 |
20.131.969 |
-4,45%
|
155,33
|
154,93
|
164,43
|
159,25
|
| 02-08-2024 |
10.873.990 |
-2,40%
|
166,23
|
164,67
|
168,51
|
166,66
|
| 01-08-2024 |
8.859.631 |
-0,46%
|
170,39
|
168,88
|
174,03
|
170,76
|
| 31-07-2024 |
10.389.582 |
0,73%
|
173,24
|
170,01
|
174,22
|
171,54
|
| 30-07-2024 |
6.808.540 |
0,45%
|
170,11
|
168,46
|
171,22
|
170,29
|
| 29-07-2024 |
6.302.774 |
1,52%
|
168,90
|
168,00
|
170,43
|
169,53
|
| 26-07-2024 |
11.648.420 |
-0,17%
|
167,02
|
164,06
|
168,09
|
167,00
|
| 25-07-2024 |
14.903.692 |
-3,10%
|
172,50
|
167,19
|
173,41
|
167,28
|
| 24-07-2024 |
15.264.950 |
-5,04%
|
173,65
|
171,84
|
176,18
|
172,63
|
| 23-07-2024 |
11.152.482 |
0,07%
|
182,01
|
181,545
|
183,61
|
181,79
|
| 22-07-2024 |
9.240.156 |
2,26%
|
180,68
|
180,23
|
182,69
|
181,67
|
| 19-07-2024 |
7.654.057 |
-0,02%
|
179,03
|
177,15
|
180,29
|
177,66
|
| 18-07-2024 |
10.485.398 |
-1,84%
|
182,00
|
176,47
|
182,49
|
177,69
|
| 17-07-2024 |
8.144.687 |
-1,58%
|
182,84
|
179,90
|
183,54
|
181,02
|
| 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
|
Por favor leia o