Alphabet Inc Class A (GOOGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	23.749.608	-0,16%	123,60	121,03	125,97	122,63
18-05-2023	20.273.983	1,65%	121,09	118,92	123,30	122,83
17-05-2023	18.560.471	1,10%	119,64	118,89	121,67	120,82
16-05-2023	24.754.698	2,53%	116,50	116,48	120,75	119,46
15-05-2023	18.336.894	-0,85%	116,18	116,09	118,48	116,51
12-05-2023	22.290.212	0,78%	116,67	116,11	117,78	117,48
11-05-2023	41.846.714	4,31%	115,41	113,91	117,9193	116,57
10-05-2023	34.455.616	4,23%	108,03	107,94	112,94	111,89
09-05-2023	20.091.916	-0,37%	108,37	107,19	110,15	107,37
08-05-2023	14.823.081	2,04%	105,16	105,10	107,955	107,72
05-05-2023	15.900.396	0,84%	104,86	104,11	105,88	105,57
04-05-2023	13.295.226	-0,68%	105,43	103,97	105,60	104,69
03-05-2023	12.433.853	0,10%	105,53	104,96	107,49	105,42
02-05-2023	17.822.582	-1,93%	107,13	103,71	107,20	105,13
01-05-2023	15.064.152	-0,13%	106,90	106,82	107,99	107,20
28-04-2023	19.828.199	-0,18%	107,07	105,095	107,35	107,40
27-04-2023	29.272.361	3,75%	104,63	103,54	108,37	107,60
26-04-2023	30.046.899	-0,14%	104,86	102,63	106,3497	103,71
25-04-2023	22.757.594	-2,07%	105,90	103,84	106,69	103,78
24-04-2023	13.696.172	0,56%	105,41	104,70	106,625	106,00
21-04-2023	15.554.346	0,11%	105,50	104,79	106,00	105,41
20-04-2023	16.131.410	1,07%	103,90	103,8684	106,25	105,29
19-04-2023	12.305.760	-0,38%	103,64	103,07	104,98	104,10
18-04-2023	15.591.716	-1,71%	106,50	104,07	106,515	104,16
17-04-2023	21.729.122	-2,70%	104,52	104,52	106,155	105,93
14-04-2023	15.847.792	1,34%	106,91	106,88	108,935	108,87
13-04-2023	14.655.851	2,67%	105,97	105,90	107,49	107,43
12-04-2023	14.841.889	-0,66%	106,50	104,34	106,75	104,65
11-04-2023	15.439.941	-1,04%	106,46	104,68	106,73	105,33
10-04-2023	15.599.967	-1,83%	107,00	105,12	107,59	106,44
06-04-2023	28.995.173	3,79%	105,31	104,33	109,17	108,43
05-04-2023	15.744.370	-0,27%	105,80	103,66	106,10	104,44
04-04-2023	14.238.396	0,35%	104,35	104,04	105,58	104,72
03-04-2023	14.262.616	0,56%	102,41	102,11	104,53	104,315
31-03-2023	21.572.659	2,82%	101,30	101,05	103,89	103,73
30-03-2023	18.842.329	-0,59%	100,90	99,78	101,155	100,79
29-03-2023	16.663.764	0,33%	102,40	100,655	112,02	101,36
28-03-2023	17.236.546	-1,40%	102,40	99,7401	102,40	101,03
27-03-2023	17.821.649	-2,82%	104,55	101,9273	104,76	102,47
24-03-2023	17.075.426	-0,15%	105,00	103,84	105,49	105,44
23-03-2023	22.824.368	1,89%	105,08	104,46	106,30	105,32
22-03-2023	22.854.494	-1,52%	104,28	103,33	106,59	103,33
21-03-2023	23.915.179	3,66%	101,28	101,22	105,0996	104,92
20-03-2023	19.120.119	-0,39%	100,00	98,31	101,75	101,22
17-03-2023	37.256.506	1,33%	100,50	100,10	102,835	101,65
16-03-2023	35.384.853	4,30%	96,21	95,50	101,18	100,24
15-03-2023	27.205.198	2,28%	93,26	92,64	96,93	96,11
14-03-2023	20.291.284	3,14%	92,55	92,44	94,36	93,97
13-03-2023	20.066.981	0,60%	90,10	89,42	92,56	91,17
10-03-2023	19.279.941	-1,89%	92,11	90,395	92,79	90,575
09-03-2023	15.238.023	-2,19%	93,98	91,90	95,53	92,19
08-03-2023	18.846.260	0,44%	94,13	94,00	95,955	94,27
07-03-2023	13.808.132	-1,31%	94,98	93,53	95,66	93,88
06-03-2023	17.177.727	1,38%	94,07	94,00	95,965	94,94
03-03-2023	18.566.287	1,73%	92,56	92,49	93,72	93,59
02-03-2023	16.759.933	1,82%	89,68	89,59	92,27	92,00
01-03-2023	16.629.570	0,32%	90,00	89,67	91,03	90,345
28-02-2023	15.593.967	0,28%	89,36	89,335	91,24	90,12
27-02-2023	14.922.906	0,92%	89,90	89,335	90,1599	89,95
24-02-2023	19.714.652	-1,78%	89,50	88,575	89,89	89,27
23-02-2023	22.709.299	-0,83%	91,85	89,763	91,92	90,89
22-02-2023	17.182.213	-0,12%	91,60	90,615	92,11	91,68
21-02-2023	17.971.189	-2,72%	93,00	91,72	93,10	91,78
20-02-2023	18.063.234	-1,33%	94,95	92,88	95,555	94,24
17-02-2023	18.063.234	-1,33%	94,95	92,88	95,555	94,24
16-02-2023	21.749.817	-1,47%	95,40	94,74	97,675	95,52
15-02-2023	25.817.979	2,39%	94,55	94,15	97,12	96,94
14-02-2023	28.607.538	-0,03%	94,50	92,26	94,845	94,58
13-02-2023	26.129.792	0,04%	94,58	93,8424	95,20	94,61
10-02-2023	27.173.738	-0,50%	95,50	94,25	96,75	94,54
09-02-2023	61.720.049	-4,28%	99,99	93,63	100,01	95,12
08-02-2023	50.560.432	-7,71%	102,05	98,035	103,14	99,34
07-02-2023	26.533.420	4,55%	103,39	103,12	108,18	107,58
06-02-2023	18.954.139	-1,78%	102,46	101,88	104,36	102,92
03-02-2023	39.927.304	-2,65%	102,96	102,59	107,81	104,89
02-02-2023	35.323.023	7,28%	105,80	105,61	107,85	107,74
01-02-2023	18.191.711	1,56%	98,79	97,58	101,19	100,38
31-01-2023	16.104.700	1,98%	96,92	90,6794	98,88	98,86
30-01-2023	15.236.820	-2,41%	97,52	96,40	98,2815	96,98
27-01-2023	19.654.421	1,88%	97,31	97,31	100,32	99,35
26-01-2023	17.117.143	2,42%	96,50	95,38	97,57	97,52
25-01-2023	23.848.939	-2,51%	95,26	93,76	96,162	95,25
24-01-2023	18.329.231	-1,88%	98,09	97,20	99,60	97,915
23-01-2023	21.523.016	1,81%	97,93	97,50	100,04	99,79
20-01-2023	36.520.918	5,37%	95,08	95,06	98,30	98,05
19-01-2023	20.583.140	2,59%	90,70	90,70	93,605	93,48
18-01-2023	16.533.746	-0,36%	92,24	90,64	92,795	90,96
17-01-2023	17.863.530	-0,84%	92,01	90,05	92,25	91,35
16-01-2023	16.586.464	1,00%	90,80	90,1299	92,19	92,04
13-01-2023	16.586.464	1,00%	90,80	90,1299	92,19	92,04
12-01-2023	15.689.404	-0,46%	91,52	89,76	91,87	91,10
11-01-2023	15.429.635	3,49%	89,31	89,01	91,60	91,505
10-01-2023	18.466.693	0,36%	85,89	85,84	88,6615	88,34
09-01-2023	16.755.771	0,92%	88,32	87,86	90,05	88,14
06-01-2023	26.141.990	1,23%	86,73	84,86	87,69	87,26
05-01-2023	16.597.679	-2,15%	87,37	85,91	87,57	86,19
04-01-2023	20.683.711	-1,12%	90,30	87,271	90,65	88,12
03-01-2023	17.570.990	0,85%	89,65	88,52	91,05	88,98
02-01-2023	16.534.331	-0,01%	87,00	86,57	88,2984	88,44
30-12-2022	16.534.331	-0,01%	87,00	86,57	88,2984	88,44