Alphabet Inc Class A (GOOGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	17.913.097	1,87%	134,16	134,11	138,155	137,59
05/10/2023	13.437.834	-0,19%	132,92	132,31	135,48	134,98
04/10/2023	17.010.282	2,05%	132,92	132,5342	135,57	135,14
03/10/2023	14.999.623	-1,37%	134,03	131,84	134,26	132,33
02/10/2023	14.135.349	2,58%	131,27	131,21	134,42	134,24
29/09/2023	21.402.633	-1,10%	133,33	130,36	134,03	130,86
28/09/2023	14.613.359	1,40%	129,79	129,79	133,30	132,37
27/09/2023	14.244.904	1,54%	128,69	128,61	130,895	130,55
26/09/2023	17.142.137	-1,94%	129,76	127,22	130,25	128,565
25/09/2023	12.680.294	0,67%	129,75	128,99	131,155	131,12
22/09/2023	17.183.853	0,00%	131,40	129,6055	132,025	130,44
21/09/2023	21.174.232	-2,50%	131,40	130,07	132,23	130,40
20/09/2023	17.807.680	-3,13%	137,91	133,62	138,025	133,72
19/09/2023	12.075.074	-0,12%	136,75	136,6222	138,3812	138,04
18/09/2023	14.701.554	0,59%	136,75	136,61	139,16	138,21
15/09/2023	22.199.511	-0,50%	138,10	136,48	138,50	137,41
14/09/2023	14.986.764	1,02%	137,67	136,24	138,695	138,10
13/09/2023	12.750.723	1,00%	135,00	134,15	136,90	136,695
12/09/2023	11.631.952	-1,21%	136,26	135,19	136,8701	135,2593
11/09/2023	14.164.789	0,40%	133,40	135,785	137,475	136,92
08/09/2023	16.234.910	0,83%	133,40	134,85	136,65	136,38
07/09/2023	11.934.094	0,56%	133,40	132,97	135,57	135,21
06/09/2023	12.308.544	-0,97%	136,01	133,67	136,5236	134,46
05/09/2023	12.885.015	0,08%	135,41	134,5801	136,42	135,77
04/09/2023	13.983.421	-0,38%	135,99	134,85	137,39	135,66
01/09/2023	13.983.421	-0,38%	135,99	134,85	137,39	135,66
31/08/2023	18.758.297	0,31%	135,99	135,79	137,25	136,30
30/08/2023	17.339.757	0,97%	134,79	134,07	136,27	135,88
29/08/2023	27.001.776	2,53%	132,26	132,26	136,57	134,33
28/08/2023	14.020.626	1,01%	131,41	130,14	132,525	131,19
25/08/2023	16.894.663	0,14%	129,58	127,25	130,76	129,96
24/08/2023	18.339.299	-1,93%	133,89	129,61	134,25	129,81
23/08/2023	17.883.456	2,60%	130,23	129,87	133,41	132,44
22/08/2023	14.371.663	0,63%	128,45	128,32	130,278	129,18
21/08/2023	15.016.302	0,70%	127,29	126,56	128,725	128,35
18/08/2023	19.308.083	-1,92%	128,33	126,3824	129,22	127,42
17/08/2023	20.942.449	1,07%	129,76	129,31	131,99	130,08
16/08/2023	15.104.444	-0,80%	128,72	127,865	130,2809	128,74
15/08/2023	12.524.970	-1,38%	131,00	129,28	131,42	129,52
14/08/2023	14.084.325	1,34%	129,30	129,00	131,37	131,29
11/08/2023	10.991.440	0,02%	128,50	128,17	129,93	129,72
10/08/2023	12.811.923	0,06%	131,41	129,45	132,05	129,74
09/08/2023	13.795.335	-1,39%	131,72	129,00	132,04	129,58
08/08/2023	13.593.583	-0,04%	130,67	129,545	131,51	131,48
07/08/2023	14.440.554	2,67%	129,17	129,02	131,61	131,53
04/08/2023	14.520.129	-0,27%	129,33	127,92	131,51	128,11
03/08/2023	11.761.378	0,09%	127,98	127,42	129,385	128,49
02/08/2023	16.288.305	-2,59%	129,40	127,56	130,08	128,14
01/08/2023	13.804.561	-1,02%	131,00	130,685	132,63	131,37
31/07/2023	17.211.099	0,11%	132,67	131,78	133,525	132,72
28/07/2023	20.849.866	2,40%	130,69	130,60	133,735	132,50
27/07/2023	26.734.726	0,21%	131,53	128,79	133,24	129,54
26/07/2023	35.656.734	5,78%	130,00	128,32	130,98	129,27
25/07/2023	24.920.209	0,56%	121,30	121,02	123,33	122,21
24/07/2023	19.594.712	1,26%	121,67	120,98	123,00	121,53
21/07/2023	45.911.134	0,69%	120,47	118,73	120,99	120,02
20/07/2023	23.945.665	-2,12%	121,37	118,23	124,08	119,44
19/07/2023	23.715.447	-1,17%	124,60	121,84	125,18	122,31
18/07/2023	16.831.109	-0,71%	124,65	122,96	124,66	123,76
17/07/2023	15.416.664	-0,78%	124,81	124,195	127,0999	124,44
14/07/2023	19.536.299	0,71%	124,81	124,67	126,775	125,42
13/07/2023	26.671.642	4,72%	121,01	120,45	124,83	124,54
12/07/2023	20.167.259	1,54%	118,86	118,4145	120,33	118,94
11/07/2023	13.776.201	0,59%	116,34	115,36	117,71	117,14
10/07/2023	19.979.465	-2,53%	118,28	116,135	118,30	116,46
07/07/2023	12.974.492	-0,53%	120,10	119,405	121,05	119,48
06/07/2023	15.851.788	-1,35%	119,73	118,4083	120,30	120,11
05/07/2023	16.549.456	1,54%	119,23	119,23	122,61	121,75
04/07/2023	9.283.504	-0,05%	119,33	118,8182	120,19	119,64
03/07/2023	9.282.294	-0,04%	119,33	118,8182	120,19	119,655
30/06/2023	18.544.131	0,40%	120,15	119,69	121,075	119,58
29/06/2023	14.333.322	-0,89%	119,18	118,295	120,06	119,105
28/06/2023	16.864.244	1,61%	117,09	116,85	120,39	120,24
27/06/2023	23.916.098	-0,10%	116,87	115,06	119,08	118,22
26/06/2023	21.304.468	-3,11%	120,76	118,265	121,995	118,53
23/06/2023	19.597.472	-0,72%	121,36	121,065	122,7801	122,26
22/06/2023	15.711.935	2,16%	120,00	118,83	123,24	123,15
21/06/2023	20.055.608	-2,07%	122,32	120,10	122,66	120,55
20/06/2023	15.198.927	-0,35%	122,98	122,14	124,57	123,10
19/06/2023	30.597.682	-1,16%	123,16	123,28	126,108	123,64
16/06/2023	30.597.682	-1,16%	123,16	123,28	126,108	123,64
15/06/2023	20.081.312	1,02%	123,16	122,402	125,46	124,93
14/06/2023	19.719.841	-0,13%	123,05	121,45	124,05	123,67
13/06/2023	13.899.007	0,02%	125,00	123,1801	125,10	123,66
12/06/2023	18.374.558	1,15%	122,81	121,66	124,045	123,64
09/06/2023	15.744.371	0,17%	122,22	121,56	123,755	122,35
08/06/2023	19.472.835	-0,29%	122,12	120,93	123,225	122,145
07/06/2023	34.301.340	-3,81%	127,04	122,12	129,04	122,46
06/06/2023	16.943.005	1,01%	126,01	125,37	128,285	127,28
05/06/2023	19.466.528	1,08%	123,95	123,85	127,43	126,01
02/06/2023	16.752.422	0,82%	123,99	121,91	126,15	124,73
01/06/2023	18.893.238	0,69%	122,815	122,62	124,42	123,715
31/05/2023	22.151.131	-0,75%	125,53	122,00	125,66	122,87
30/05/2023	22.151.131	-0,75%	125,53	122,00	125,66	123,67
29/05/2023	22.595.419	0,90%	123,10	122,46	125,26	124,595
26/05/2023	22.595.419	0,90%	123,10	122,46	125,26	124,595
25/05/2023	24.416.022	2,13%	124,60	121,97	125,31	123,48
24/05/2023	20.994.529	-1,35%	121,00	119,86	121,91	120,90
23/05/2023	20.725.440	-1,99%	124,00	122,2104	124,625	122,56
22/05/2023	20.407.554	1,87%	123,13	122,9175	126,43	125,05