Alphabet Inc Class A (GOOGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	21.309.235	0,95%	138,00	137,09	139,25	138,8792
26/02/2024	31.576.378	-4,44%	142,05	137,39	142,42	137,57
23/02/2024	12.699.267	-0,07%	143,61	143,435	144,68	143,99
22/02/2024	17.149.768	1,00%	145,00	142,80	145,00	143,97
21/02/2024	13.884.774	0,96%	141,44	140,68	142,69	142,48
20/02/2024	15.040.892	0,46%	139,70	139,50	142,08	141,17
19/02/2024	9.437.690	0,00%	142,96	140,14	143,19	140,52
16/02/2024	9.437.690	-3,71%	142,96	140,14	143,19	140,52
15/02/2024	24.334.079	-2,16%	143,00	140,46	143,52	142,79
14/02/2024	15.040.848	0,54%	146,06	144,094	146,512	145,93
13/02/2024	17.788.303	-1,62%	144,87	143,695	146,67	145,14
12/02/2024	11.941.161	-0,99%	148,45	147,39	149,335	147,53
09/02/2024	16.792.116	2,10%	146,73	146,18	149,44	148,98
08/02/2024	13.343.330	0,25%	145,70	145,11	146,33	145,91
07/02/2024	16.126.828	0,94%	144,80	143,925	145,615	145,46
06/02/2024	15.562.414	0,28%	144,64	143,19	145,33	144,08
05/02/2024	24.007.493	0,90%	143,00	142,86	145,47	143,66
02/02/2024	38.697.012	0,87%	139,23	136,53	142,52	142,39
01/02/2024	23.349.027	0,66%	142,10	140,66	143,06	141,02
31/01/2024	46.111.281	-7,43%	143,41	139,87	143,96	140,21
30/01/2024	19.451.904	-1,59%	152,75	151,19	153,62	151,07
29/01/2024	16.686.838	0,84%	152,03	151,43	153,78	153,46
26/01/2024	15.874.640	0,21%	151,02	151,01	152,535	152,185
25/01/2024	18.282.229	2,16%	150,00	149,54	153,12	151,91
24/01/2024	14.689.659	1,13%	148,48	148,11	149,85	148,70
23/01/2024	14.790.127	0,72%	146,00	145,54	147,182	147,039
22/01/2024	20.136.418	-0,27%	147,19	145,84	148,39	145,99
19/01/2024	19.169.550	2,00%	142,11	144,40	146,44	146,35
18/01/2024	17.197.080	1,31%	142,11	142,00	144,21	143,32
17/01/2024	12.926.714	-0,72%	141,53	138,91	141,84	141,47
16/01/2024	14.111.881	-0,11%	142,10	141,45	144,35	142,49
15/01/2024	12.007.057	0,38%	142,90	141,84	143,195	142,62
12/01/2024	12.007.057	0,38%	142,90	141,84	143,195	142,62
11/01/2024	15.921.899	-0,22%	143,48	140,635	145,215	141,97
10/01/2024	14.181.367	1,01%	141,01	140,955	143,00	142,37
09/01/2024	14.381.498	1,52%	138,50	137,51	141,485	140,95
08/01/2024	14.935.935	2,29%	136,35	136,26	139,00	138,84
05/01/2024	12.541.119	-0,62%	136,77	135,15	137,1558	135,54
04/01/2024	18.517.583	-1,74%	138,41	136,37	139,16	136,51
03/01/2024	15.252.697	0,54%	137,26	137,10	139,63	138,92
02/01/2024	15.958.141	-1,17%	138,66	136,48	139,435	138,06
29/12/2023	11.929.837	-0,39%	139,74	138,78	140,36	139,69
28/12/2023	10.587.755	-0,10%	140,67	139,49	141,14	140,23
27/12/2023	13.808.692	-0,83%	141,59	139,887	142,01	140,35
26/12/2023	10.083.014	0,01%	141,64	141,19	142,68	141,51
22/12/2023	16.556.138	0,80%	140,71	140,71	141,99	141,54
21/12/2023	17.653.563	1,57%	139,61	139,18	140,685	140,5098
20/12/2023	31.400.722	1,25%	139,00	138,07	141,69	138,36
19/12/2023	17.474.881	0,64%	136,80	136,11	137,47	136,67
18/12/2023	20.533.120	2,41%	132,52	132,43	137,1478	135,79
15/12/2023	33.177.873	0,50%	131,18	131,18	133,51	132,60
14/12/2023	19.681.364	-0,48%	133,42	129,69	133,72	131,94
13/12/2023	17.739.849	0,04%	133,21	131,57	133,50	132,57
12/12/2023	17.664.245	-0,68%	131,78	131,26	133,00	132,39
11/12/2023	17.372.842	-1,25%	132,34	131,42	133,33	133,30
08/12/2023	19.818.612	-1,41%	134,25	134,025	136,40	135,00
07/12/2023	34.867.951	5,32%	135,00	134,705	138,56	136,93
06/12/2023	14.790.336	-0,74%	131,37	129,875	131,84	130,02
05/12/2023	17.634.108	1,33%	128,97	128,25	132,19	130,99
04/12/2023	20.752.151	-1,96%	129,95	127,48	130,025	129,27
01/12/2023	18.300.526	-0,51%	131,90	130,67	132,11	131,86
30/11/2023	23.849.245	-1,88%	135,08	130,62	135,54	132,4586
29/11/2023	15.114.802	-1,61%	137,64	134,84	138,288	134,99
28/11/2023	10.286.375	0,58%	136,08	135,4222	137,25	137,20
27/11/2023	14.673.305	-0,21%	136,03	136,00	138,42	136,41
24/11/2023	6.253.988	-1,36%	138,00	135,99	138,115	136,61
23/11/2023	9.926.316	1,07%	137,58	137,49	139,42	138,44
22/11/2023	9.788.404	1,11%	137,58	137,49	139,42	138,49
21/11/2023	13.474.874	0,53%	136,31	135,9601	137,17	136,97
20/11/2023	18.605.421	0,72%	133,62	133,62	136,66	136,29
17/11/2023	23.853.462	-1,26%	135,96	133,655	136,055	135,21
16/11/2023	17.472.535	1,72%	134,98	134,32	137,2199	136,93
15/11/2023	14.856.900	0,75%	134,98	133,57	135,02	134,62
14/11/2023	20.419.459	1,16%	134,17	132,86	135,70	133,62
13/11/2023	11.792.657	-0,38%	131,83	131,15	132,59	132,09
10/11/2023	17.165.742	1,80%	130,13	129,42	132,80	132,59
09/11/2023	13.764.955	-1,25%	132,07	130,065	132,541	130,19
08/11/2023	15.499.336	0,71%	130,73	130,78	132,21	131,9003
07/11/2023	15.796.671	0,55%	130,73	129,88	131,91	130,97
06/11/2023	11.454.275	0,79%	128,56	128,68	130,32	130,12
03/11/2023	15.693.317	1,33%	128,56	127,86	129,525	129,19
02/11/2023	15.530.894	0,79%	124,00	126,93	128,98	127,45
01/11/2023	17.427.665	1,85%	124,00	123,715	126,4844	126,37
31/10/2023	15.476.654	-0,46%	125,07	122,14	125,37	123,89
30/10/2023	16.087.899	1,83%	123,30	122,77	125,38	124,41
27/10/2023	18.775.596	-0,24%	122,96	120,2057	123,31	121,99
26/10/2023	33.814.692	-2,65%	127,97	121,27	124,3297	122,28
25/10/2023	48.359.186	-9,74%	137,89	125,07	128,20	125,29
24/10/2023	21.538.458	2,26%	137,89	137,45	139,3599	139,59
23/10/2023	15.921.500	0,83%	135,00	133,95	137,92	136,73
20/10/2023	16.139.534	-1,60%	137,27	135,08	137,84	135,5512
19/10/2023	13.815.478	-0,17%	139,54	137,38	139,66	137,72
18/10/2023	13.656.431	-1,26%	138,70	137,38	140,72	137,96
17/10/2023	14.012.157	0,45%	138,70	137,18	139,90	139,72
16/10/2023	17.352.716	1,11%	139,25	137,99	142,59	138,89
13/10/2023	14.521.614	-1,16%	139,25	136,62	140,00	137,36
12/10/2023	14.893.949	-1,18%	141,05	138,26	141,18	138,89
11/10/2023	16.962.839	1,82%	138,75	137,33	141,11	140,57
10/10/2023	16.826.468	-0,21%	138,54	137,34	139,7194	138,13
09/10/2023	12.583.707	0,57%	136,95	135,61	138,94	138,37