Alphabet Inc Class A (GOOGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	14.349.134	2,83%	86,68	86,68	88,845	88,45
28/12/2022	11.639.674	-1,51%	87,05	85,92	88,03	86,075
27/12/2022	12.059.734	-1,89%	88,74	87,0101	88,94	87,54
23/12/2022	5.903.697	1,56%	87,08	87,08	89,53	89,1299
22/12/2022	16.903.527	-1,83%	88,26	86,3201	88,54	87,94
21/12/2022	15.439.617	0,69%	89,11	88,32	90,21	89,63
20/12/2022	13.461.764	0,66%	88,15	87,445	89,175	89,025
19/12/2022	16.923.877	-2,12%	90,20	88,21	90,56	88,35
16/12/2022	40.916.343	-0,62%	90,75	89,52	91,33	90,30
15/12/2022	21.369.861	-4,49%	93,13	90,01	93,64	90,80
14/12/2022	17.346.937	-0,75%	95,18	93,60	96,87	94,91
13/12/2022	25.494.032	2,36%	97,75	95,03	99,53	95,51
12/12/2022	19.333.846	0,36%	92,71	91,61	93,56	93,16
09/12/2022	18.389.171	-1,01%	93,65	92,75	94,2574	92,765
08/12/2022	20.132.388	-1,24%	95,25	93,46	95,58	93,76
07/12/2022	19.694.382	-2,13%	96,39	94,715	96,8811	94,91
06/12/2022	50.470.088	-2,51%	99,19	96,42	99,78	96,98
05/12/2022	59.970.679	-0,97%	99,47	99,00	101,3791	99,465
02/12/2022	46.362.786	-0,59%	99,02	98,90	100,77	100,39
01/12/2022	42.769.332	0,00%	101,00	100,25	102,25	100,99
30/11/2022	64.610.296	5,79%	94,82	94,42	101,04	100,7015
29/11/2022	44.128.247	-0,86%	95,79	94,11	96,12	95,22
28/11/2022	45.066.338	-1,41%	98,00	95,61	97,58	96,09
25/11/2022	20.015.192	-0,99%	98,00	97,405	98,64	97,49
24/11/2022	35.746.889	1,45%	97,15	97,13	98,76	98,46
23/11/2022	35.746.889	1,45%	97,15	97,13	98,76	98,46
22/11/2022	45.547.008	1,45%	95,81	94,05	97,22	96,99
21/11/2022	39.812.451	-1,84%	97,21	95,36	98,40	95,64
18/11/2022	48.200.721	-0,95%	98,86	96,37	98,86	97,43
17/11/2022	47.010.815	-0,54%	96,95	96,79	99,275	98,32
16/11/2022	58.044.486	0,42%	97,97	97,64	99,6375	98,85
15/11/2022	76.392.273	2,86%	98,26	96,72	100,14	98,435
14/11/2022	13.058.430	-0,75%	94,71	94,5109	96,79	95,69
11/11/2022	16.196.272	2,66%	94,71	93,92	96,98	96,44
10/11/2022	21.897.328	7,58%	88,39	91,61	94,39	93,94
09/11/2022	12.538.028	-1,77%	88,39	87,29	89,435	87,325
08/11/2022	15.208.753	0,40%	88,87	87,5903	90,315	88,84
07/11/2022	15.505.289	2,20%	87,26	86,85	88,90	88,48
04/11/2022	23.158.326	3,78%	85,48	83,71	86,625	86,585
03/11/2022	30.347.467	-4,07%	86,40	83,37	86,52	83,43
02/11/2022	27.829.108	-3,91%	90,99	86,88	91,17	86,93
01/11/2022	22.963.369	-4,15%	95,53	90,05	96,03	90,59
31/10/2022	13.180.741	-1,94%	92,27	93,985	96,01	94,42
28/10/2022	20.879.350	4,39%	92,27	92,13	96,55	96,265
27/10/2022	34.078.515	-2,76%	94,56	91,7606	95,43	92,31
26/10/2022	45.064.407	-9,41%	96,50	94,69	98,31	94,65
25/10/2022	15.237.825	1,91%	102,83	102,72	104,82	104,48
24/10/2022	12.578.425	1,52%	97,87	99,62	102,745	102,67
21/10/2022	13.267.918	1,22%	97,87	97,72	101,28	101,19
20/10/2022	10.983.282	0,37%	99,96	99,39	102,32	100,00
19/10/2022	10.379.242	-0,98%	99,96	98,9201	101,0183	99,78
18/10/2022	10.879.873	0,73%	103,00	99,9714	103,46	100,70
17/10/2022	12.927.938	3,48%	98,83	98,83	100,92	99,92
14/10/2022	15.112.762	-2,49%	99,99	96,37	100,69	96,595
13/10/2022	19.491.684	1,64%	97,30	94,385	99,775	99,16
12/10/2022	11.987.255	0,46%	97,30	96,735	98,745	97,63
11/10/2022	14.000.710	-0,69%	97,54	96,32	99,245	97,185
10/10/2022	8.191.526	-0,93%	98,99	97,01	99,21	97,76
07/10/2022	11.956.512	-2,62%	99,75	98,295	100,53	98,76
06/10/2022	11.029.315	-0,08%	101,04	100,59	102,9254	101,35
05/10/2022	9.938.968	-0,21%	100,00	98,80	101,93	101,43
04/10/2022	16.248.521	3,04%	100,17	100,12	101,8359	101,64
03/10/2022	13.739.142	3,26%	96,75	96,521	99,2872	98,77
30/09/2022	12.873.574	-1,79%	97,01	95,56	98,89	95,68
29/09/2022	13.137.073	-2,58%	98,49	95,96	98,52	97,47
28/09/2022	13.635.290	2,62%	99,44	97,11	100,6999	100,05
27/09/2022	14.243.836	-0,75%	99,44	96,872	99,99	97,43
26/09/2022	12.319.338	-0,67%	98,00	97,80	99,87	98,08
23/09/2022	15.321.533	-1,40%	99,55	97,47	99,60	98,74
22/09/2022	20.694.972	0,81%	98,87	98,81	101,24	100,08
21/09/2022	15.403.386	-1,87%	101,645	99,27	102,85	99,25
20/09/2022	13.823.896	-1,94%	101,97	100,52	102,37	101,07
19/09/2022	12.763.772	0,33%	101,75	101,57	103,33	103,14
16/09/2022	14.406.540	-0,11%	102,20	100,94	103,12	102,80
15/09/2022	18.598.387	-1,83%	103,99	102,35	105,26	103,08
14/09/2022	12.195.978	0,65%	104,61	103,66	105,275	105,00
13/09/2022	17.228.014	-5,91%	107,65	104,09	108,30	104,31
12/09/2022	10.669.273	0,19%	109,03	109,93	111,62	110,865
09/09/2022	12.249.414	2,05%	109,03	109,03	110,99	110,5988
08/09/2022	12.047.285	-0,80%	108,04	105,17	109,60	108,57
07/09/2022	14.475.355	2,35%	107,07	106,90	109,98	109,32
06/09/2022	12.741.084	-0,96%	110,57	105,79	108,03	106,81
05/09/2022	12.096.191	-1,70%	110,57	107,2616	110,74	107,87
02/09/2022	12.096.191	-1,70%	110,57	107,2616	110,74	107,87
01/09/2022	16.487.387	1,41%	108,35	107,37	110,445	109,74
31/08/2022	11.503.494	-0,51%	110,60	108,13	110,85	108,39
30/08/2022	11.568.833	-0,43%	110,13	107,80	110,50	108,95
29/08/2022	10.864.937	-0,88%	109,99	108,80	110,95	109,37
26/08/2022	22.880.787	-5,43%	114,62	110,19	115,12	110,32
25/08/2022	7.848.145	2,48%	114,20	114,125	116,72	116,51
24/08/2022	8.086.719	-0,27%	113,50	112,8701	114,78	113,555
23/08/2022	8.947.416	-0,34%	113,48	113,44	115,0042	113,85
22/08/2022	13.642.967	-2,53%	119,45	113,85	115,62	114,24
19/08/2022	12.563.908	-2,46%	119,45	116,76	119,15	117,21
18/08/2022	9.134.780	0,43%	119,45	118,72	120,82	120,06
17/08/2022	13.310.222	-1,84%	120,00	119,38	121,275	119,46
16/08/2022	9.038.552	-0,21%	121,56	120,64	122,43	121,83
15/08/2022	10.606.489	0,22%	121,05	120,61	122,30	121,95
12/08/2022	9.683.447	2,33%	120,27	119,46	121,68	121,61
11/08/2022	13.003.289	-0,61%	121,45	118,56	121,49	118,97