Alphabet Inc Class A (GOOGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-4,72%	173,84	163,705	174,06	167,68
21/11/2024	41.463.242	-4,72%	173,84	163,705	174,06	167,68
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