Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 24/10/2025 |
20 292 574 |
2,71%
|
255,80
|
255,315
|
261,68
|
259,92
|
| 23/10/2025 |
15 008 607 |
0,66%
|
252,51
|
251,85
|
255,04
|
253,08
|
| 22/10/2025 |
25 826 667 |
0,49%
|
256,66
|
249,33
|
256,66
|
251,69
|
| 21/10/2025 |
32 938 487 |
-2,36%
|
255,48
|
244,15
|
255,48
|
250,46
|
| 20/10/2025 |
16 126 443 |
1,28%
|
254,71
|
254,27
|
257,33
|
256,55
|
| 17/10/2025 |
18 292 081 |
0,63%
|
251,16
|
247,92
|
254,22
|
253,30
|
| 16/10/2025 |
16 926 741 |
0,18%
|
252,7983
|
250,13
|
256,96
|
251,46
|
| 15/10/2025 |
14 383 136 |
2,29%
|
246,95
|
245,99
|
252,11
|
251,03
|
| 14/10/2025 |
12 520 505 |
0,62%
|
240,70
|
240,00
|
247,12
|
245,45
|
| 13/10/2025 |
16 908 348 |
3,20%
|
239,34
|
239,33
|
244,395
|
244,15
|
| 10/10/2025 |
17 889 474 |
-2,08%
|
241,7397
|
235,84
|
244,08
|
236,57
|
| 09/10/2025 |
18 758 664 |
-1,32%
|
245,20
|
239,15
|
245,22
|
241,53
|
| 08/10/2025 |
11 410 761 |
-0,48%
|
245,12
|
243,82
|
245,86
|
244,62
|
| 07/10/2025 |
16 075 763 |
-1,84%
|
248,57
|
245,52
|
250,435
|
245,76
|
| 06/10/2025 |
19 630 491 |
2,07%
|
243,87
|
243,87
|
251,315
|
250,43
|
| 03/10/2025 |
21 205 912 |
-0,14%
|
244,91
|
241,655
|
246,30
|
245,35
|
| 02/10/2025 |
17 758 936 |
0,58%
|
245,48
|
242,34
|
246,805
|
245,69
|
| 01/10/2025 |
16 793 911 |
0,73%
|
241,11
|
238,61
|
246,30
|
244,90
|
| 30/09/2025 |
16 673 956 |
-0,38%
|
243,80
|
239,245
|
243,8722
|
243,10
|
| 29/09/2025 |
17 603 554 |
-0,98%
|
249,14
|
242,07
|
251,1486
|
244,05
|
| 26/09/2025 |
10 244 065 |
0,30%
|
247,99
|
245,27
|
249,42
|
246,54
|
| 25/09/2025 |
17 074 606 |
-0,53%
|
243,34
|
240,74
|
246,49
|
245,79
|
| 24/09/2025 |
13 722 877 |
-1,81%
|
251,75
|
246,44
|
252,195
|
247,14
|
| 23/09/2025 |
18 610 307 |
-0,35%
|
252,90
|
250,48
|
254,36
|
251,66
|
| 22/09/2025 |
17 162 717 |
-0,81%
|
252,88
|
250,30
|
256,23
|
252,53
|
| 19/09/2025 |
19 928 717 |
1,21%
|
253,04
|
251,81
|
255,99
|
254,72
|
| 18/09/2025 |
16 430 831 |
1,05%
|
251,996
|
249,53
|
253,99
|
252,03
|
| 17/09/2025 |
19 614 703 |
-0,72%
|
251,71
|
246,28
|
251,89
|
249,53
|
| 16/09/2025 |
18 047 105 |
-0,09%
|
252,67
|
249,47
|
253,04
|
251,16
|
| 15/09/2025 |
35 570 900 |
4,52%
|
244,33
|
244,25
|
252,405
|
251,61
|
| 12/09/2025 |
14 521 129 |
0,18%
|
241,5281
|
238,00
|
242,075
|
240,80
|
| 11/09/2025 |
17 256 037 |
0,55%
|
239,14
|
236,265
|
242,25
|
240,37
|
| 10/09/2025 |
19 528 821 |
-0,17%
|
240,19
|
237,85
|
241,66
|
239,17
|
| 09/09/2025 |
21 091 804 |
2,43%
|
233,8028
|
233,229
|
240,70
|
239,63
|
| 08/09/2025 |
19 760 940 |
-0,32%
|
235,94
|
233,675
|
238,12
|
234,04
|
| 05/09/2025 |
29 957 952 |
1,13%
|
232,3877
|
231,92
|
235,76
|
234,79
|
| 04/09/2025 |
34 636 332 |
0,73%
|
228,8301
|
226,11
|
232,3675
|
232,30
|
| 03/09/2025 |
69 866 085 |
9,06%
|
226,39
|
224,80
|
231,31
|
230,66
|
| 02/09/2025 |
25 828 590 |
-0,73%
|
209,2881
|
206,195
|
211,675
|
211,35
|
| 29/08/2025 |
21 767 503 |
0,60%
|
210,124
|
209,79
|
214,645
|
212,91
|
| 28/08/2025 |
16 514 126 |
2,01%
|
207,41
|
206,90
|
212,22
|
211,64
|
| 27/08/2025 |
15 327 295 |
0,10%
|
205,79
|
205,49
|
208,91
|
207,48
|
| 26/08/2025 |
12 240 108 |
-0,62%
|
208,00
|
205,70
|
208,10
|
207,14
|
| 25/08/2025 |
18 498 297 |
1,17%
|
206,77
|
205,283
|
210,58
|
208,49
|
| 22/08/2025 |
27 047 457 |
3,16%
|
202,52
|
201,33
|
208,53
|
206,09
|
| 21/08/2025 |
13 775 182 |
0,22%
|
198,745
|
198,745
|
202,48
|
199,75
|
| 20/08/2025 |
15 752 836 |
-1,13%
|
200,32
|
196,595
|
201,28
|
199,32
|
| 19/08/2025 |
12 606 086 |
-0,93%
|
202,6983
|
199,96
|
203,44
|
201,57
|
| 18/08/2025 |
12 644 416 |
-0,20%
|
204,26
|
202,49
|
205,25
|
203,50
|
| 15/08/2025 |
21 994 622 |
0,33%
|
204,2002
|
201,28
|
206,44
|
203,90
|
| 14/08/2025 |
15 719 016 |
0,49%
|
200,75
|
200,43
|
204,44
|
202,94
|
| 13/08/2025 |
18 536 650 |
-0,68%
|
204,12
|
197,5101
|
204,52
|
201,96
|
| 12/08/2025 |
17 018 606 |
1,16%
|
202,00
|
200,59
|
204,50
|
203,34
|
| 11/08/2025 |
13 258 272 |
-0,20%
|
201,00
|
199,12
|
201,475
|
201,00
|
| 08/08/2025 |
26 043 247 |
2,49%
|
197,20
|
197,19
|
202,61
|
201,42
|
| 07/08/2025 |
17 684 030 |
0,27%
|
197,56
|
194,33
|
197,70
|
196,52
|
| 06/08/2025 |
14 710 607 |
0,73%
|
194,7405
|
193,67
|
196,63
|
196,09
|
| 05/08/2025 |
21 669 857 |
-0,20%
|
195,41
|
193,885
|
197,8599
|
194,67
|
| 04/08/2025 |
16 928 494 |
3,11%
|
190,40
|
190,14
|
195,27
|
195,04
|
| 01/08/2025 |
19 785 810 |
-1,44%
|
188,40
|
187,9525
|
190,82
|
189,13
|
| 31/07/2025 |
33 796 168 |
-2,36%
|
196,19
|
191,10
|
196,19
|
191,90
|
| 30/07/2025 |
16 709 000 |
0,41%
|
195,22
|
194,685
|
197,5999
|
196,53
|
| 29/07/2025 |
27 860 613 |
1,67%
|
193,71
|
190,85
|
195,92
|
195,75
|
| 28/07/2025 |
26 160 220 |
-0,30%
|
193,79
|
190,85
|
194,00
|
192,58
|
| 25/07/2025 |
25 786 972 |
0,53%
|
197,00
|
191,00
|
197,95
|
193,18
|
| 24/07/2025 |
51 549 586 |
0,97%
|
191,65
|
189,19
|
197,95
|
192,17
|
| 23/07/2025 |
30 923 512 |
-0,32%
|
191,43
|
187,4621
|
192,53
|
190,23
|
| 22/07/2025 |
30 221 464 |
0,68%
|
186,31
|
186,15
|
191,645
|
191,34
|
| 21/07/2025 |
29 109 881 |
2,63%
|
186,40
|
186,15
|
190,285
|
190,10
|
| 18/07/2025 |
21 654 401 |
0,81%
|
182,06
|
180,48
|
186,42
|
185,06
|
| 17/07/2025 |
22 825 306 |
0,39%
|
183,27
|
180,48
|
184,327
|
183,58
|
| 16/07/2025 |
23 041 474 |
0,53%
|
182,65
|
181,60
|
184,327
|
182,97
|
| 15/07/2025 |
22 301 823 |
0,19%
|
180,99
|
179,6803
|
184,22
|
182,00
|
| 14/07/2025 |
23 448 233 |
0,68%
|
180,18
|
179,69
|
183,67
|
181,56
|
| 11/07/2025 |
22 837 802 |
1,41%
|
175,59
|
174,65
|
181,43
|
180,19
|
| 10/07/2025 |
20 733 349 |
0,50%
|
175,04
|
172,77
|
179,4295
|
177,62
|
| 09/07/2025 |
29 819 756 |
1,30%
|
177,84
|
172,77
|
179,4295
|
176,62
|
| 08/07/2025 |
28 125 076 |
-1,48%
|
179,10
|
172,81
|
179,297
|
174,36
|
| 07/07/2025 |
23 135 331 |
-1,53%
|
178,7683
|
175,68
|
179,297
|
176,79
|
| 04/07/2025 |
15 310 694 |
0,47%
|
178,65
|
177,06
|
179,67
|
179,53
|
| 03/07/2025 |
15 275 504 |
0,54%
|
175,70
|
175,07
|
185,7595
|
179,53
|
| 02/07/2025 |
18 202 393 |
1,59%
|
175,74
|
173,31
|
178,86
|
178,64
|
| 01/07/2025 |
23 290 316 |
-0,23%
|
180,75
|
173,31
|
181,22
|
175,84
|
| 30/06/2025 |
42 020 951 |
-1,28%
|
181,73
|
174,58
|
181,80
|
176,23
|
| 27/06/2025 |
34 552 163 |
2,89%
|
172,50
|
169,94
|
178,68
|
178,53
|
| 26/06/2025 |
21 161 517 |
1,62%
|
167,55
|
167,55
|
173,69
|
173,54
|
| 25/06/2025 |
23 942 559 |
2,35%
|
166,65
|
166,13
|
172,36
|
170,68
|
| 24/06/2025 |
28 189 867 |
0,98%
|
166,20
|
162,07
|
168,22
|
166,77
|
| 23/06/2025 |
37 103 359 |
-0,90%
|
166,1901
|
162,07
|
167,33
|
165,19
|
| 20/06/2025 |
48 173 656 |
-3,81%
|
173,2488
|
165,4601
|
176,56
|
166,64
|
| 18/06/2025 |
19 955 644 |
-1,39%
|
175,64
|
173,20
|
177,3648
|
173,32
|
| 17/06/2025 |
17 657 627 |
-0,46%
|
174,67
|
174,58
|
177,3648
|
175,95
|
| 16/06/2025 |
20 428 620 |
1,03%
|
175,49
|
174,65
|
176,9056
|
176,77
|
| 13/06/2025 |
18 302 854 |
-0,59%
|
175,78
|
172,20
|
177,13
|
174,67
|
| 12/06/2025 |
14 667 050 |
-1,10%
|
179,75
|
174,745
|
180,366
|
175,70
|
| 11/06/2025 |
22 623 962 |
-0,56%
|
176,50
|
174,91
|
181,105
|
177,35
|
| 10/06/2025 |
43 656 861 |
1,36%
|
174,80
|
172,95
|
181,105
|
178,60
|
| 09/06/2025 |
19 588 670 |
1,51%
|
174,17
|
172,95
|
177,39
|
176,09
|
| 06/06/2025 |
23 785 612 |
3,26%
|
170,39
|
167,60
|
174,50
|
173,47
|
| 05/06/2025 |
24 167 594 |
0,04%
|
166,77
|
166,2843
|
170,96
|
168,21
|
