Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10/01/2025 |
17 096 556 |
-0,59%
|
194,35
|
190,31
|
196,39
|
192,04
|
| 09/01/2025 |
18 120 592 |
-0,89%
|
192,50
|
192,38
|
196,29
|
193,95
|
| 08/01/2025 |
17 305 154 |
-0,71%
|
192,50
|
192,38
|
196,29
|
193,95
|
| 07/01/2025 |
18 126 385 |
-0,74%
|
194,00
|
194,60
|
201,00
|
195,49
|
| 06/01/2025 |
17 572 469 |
2,72%
|
194,00
|
193,93
|
198,2222
|
196,87
|
| 03/01/2025 |
12 558 826 |
1,21%
|
191,69
|
189,89
|
193,21
|
191,79
|
| 02/01/2025 |
14 373 943 |
0,07%
|
191,06
|
187,50
|
192,00
|
189,43
|
| 31/12/2024 |
0 |
-1,01%
|
191,06
|
188,52
|
191,95
|
189,30
|
| 30/12/2024 |
10 270 218 |
-0,85%
|
189,57
|
189,1337
|
192,55
|
189,30
|
| 27/12/2024 |
13 701 434 |
-1,33%
|
195,00
|
190,65
|
195,29
|
192,76
|
| 26/12/2024 |
8 862 243 |
-0,26%
|
194,94
|
194,375
|
196,748
|
195,60
|
| 24/12/2024 |
0 |
0,78%
|
194,94
|
193,79
|
196,11
|
196,11
|
| 23/12/2024 |
17 060 306 |
1,67%
|
192,63
|
190,15
|
195,09
|
194,63
|
| 20/12/2024 |
17 852 655 |
1,53%
|
185,62
|
185,22
|
192,885
|
191,41
|
| 19/12/2024 |
21 156 540 |
0,05%
|
191,84
|
188,38
|
193,03
|
188,51
|
| 18/12/2024 |
0 |
-3,64%
|
195,42
|
187,76
|
197,00
|
188,40
|
| 17/12/2024 |
28 121 197 |
-0,64%
|
196,99
|
194,98
|
201,419
|
195,42
|
| 16/12/2024 |
30 855 749 |
3,63%
|
192,90
|
192,68
|
199,00
|
196,66
|
| 13/12/2024 |
16 177 552 |
-1,12%
|
191,27
|
189,64
|
192,73
|
189,82
|
| 12/12/2024 |
21 531 662 |
-1,60%
|
195,00
|
191,71
|
195,18
|
191,96
|
| 11/12/2024 |
45 921 620 |
5,60%
|
185,25
|
184,86
|
195,60
|
195,40
|
| 10/12/2024 |
37 557 001 |
5,63%
|
182,50
|
181,05
|
186,36
|
185,17
|
| 09/12/2024 |
13 260 942 |
0,49%
|
174,00
|
173,6785
|
176,26
|
175,37
|
| 06/12/2024 |
15 824 161 |
1,15%
|
172,00
|
171,86
|
175,08
|
174,51
|
| 05/12/2024 |
14 691 240 |
-0,99%
|
175,75
|
172,33
|
176,05
|
172,64
|
| 04/12/2024 |
22 487 527 |
1,77%
|
171,06
|
171,06
|
175,49
|
174,37
|
| 03/12/2024 |
8 817 353 |
-0,09%
|
171,43
|
170,85
|
172,68
|
171,34
|
| 02/12/2024 |
15 897 281 |
1,50%
|
169,31
|
168,57
|
172,075
|
171,49
|
| 29/11/2024 |
10 859 695 |
-0,17%
|
169,28
|
167,16
|
169,4832
|
168,95
|
| 27/11/2024 |
14 120 951 |
0,07%
|
167,65
|
167,65
|
169,82
|
169,23
|
| 26/11/2024 |
15 072 742 |
0,81%
|
166,00
|
165,6072
|
169,82
|
169,12
|
| 25/11/2024 |
23 831 138 |
1,77%
|
166,18
|
165,6072
|
168,6299
|
167,65
|
| 22/11/2024 |
25 496 522 |
-1,64%
|
173,84
|
163,705
|
174,07
|
164,76
|
| 21/11/2024 |
41 463 242 |
-4,72%
|
177,13
|
163,705
|
177,675
|
167,63
|
| 20/11/2024 |
14 472 461 |
-1,20%
|
173,59
|
173,59
|
178,86
|
175,98
|
| 19/11/2024 |
15 163 925 |
1,61%
|
173,62
|
172,90
|
178,86
|
178,12
|
| 18/11/2024 |
12 756 697 |
1,65%
|
173,57
|
172,925
|
175,438
|
175,30
|
| 15/11/2024 |
21 466 217 |
-1,76%
|
178,35
|
171,22
|
178,80
|
172,49
|
| 14/11/2024 |
21 123 672 |
-1,72%
|
180,56
|
174,322
|
180,96
|
175,58
|
| 13/11/2024 |
12 272 287 |
-1,51%
|
179,76
|
178,51
|
182,48
|
178,88
|
| 12/11/2024 |
15 192 088 |
0,70%
|
178,58
|
178,47
|
182,48
|
181,62
|
| 11/11/2024 |
11 589 539 |
1,12%
|
179,05
|
178,47
|
180,545
|
180,35
|
| 08/11/2024 |
15 480 742 |
-1,34%
|
177,41
|
177,19
|
181,08
|
178,35
|
| 07/11/2024 |
17 128 052 |
2,36%
|
174,00
|
173,50
|
181,08
|
180,75
|
| 06/11/2024 |
22 140 036 |
3,92%
|
169,52
|
168,84
|
176,89
|
176,51
|
| 05/11/2024 |
10 850 247 |
%
|
169,52
|
168,84
|
170,528
|
169,74
|
| 04/11/2024 |
12 325 155 |
%
|
170,00
|
168,011
|
170,72
|
169,22
|
| 01/11/2024 |
17 190 316 |
%
|
170,37
|
168,88
|
172,31
|
171,29
|
| 31/10/2024 |
26 417 019 |
%
|
173,19
|
171,11
|
176,82
|
171,11
|
| 30/10/2024 |
45 736 467 |
%
|
180,78
|
174,0599
|
181,99
|
174,46
|
| 29/10/2024 |
21 809 223 |
%
|
167,68
|
167,0896
|
170,38
|
170,00
|
| 28/10/2024 |
19 454 581 |
%
|
163,60
|
163,95
|
168,67
|
166,72
|
| 25/10/2024 |
12 495 586 |
%
|
163,60
|
163,42
|
165,59
|
165,27
|
| 24/10/2024 |
15 060 871 |
%
|
162,78
|
161,01
|
163,33
|
162,72
|
| 23/10/2024 |
13 051 006 |
%
|
164,72
|
161,925
|
165,808
|
162,78
|
| 22/10/2024 |
11 905 997 |
%
|
163,00
|
162,98
|
165,77
|
165,21
|
| 21/10/2024 |
14 695 356 |
%
|
163,00
|
162,62
|
164,49
|
164,07
|
| 18/10/2024 |
11 848 894 |
%
|
163,13
|
163,08
|
164,71
|
163,43
|
| 17/10/2024 |
14 364 682 |
%
|
165,96
|
162,7675
|
166,37
|
162,93
|
| 16/10/2024 |
10 599 555 |
%
|
164,50
|
163,74
|
165,80
|
165,16
|
| 15/10/2024 |
13 450 047 |
%
|
165,84
|
164,63
|
167,68
|
165,46
|
| 14/10/2024 |
10 738 947 |
%
|
163,70
|
163,42
|
166,226
|
164,94
|
| 11/10/2024 |
10 423 895 |
%
|
162,01
|
161,235
|
163,90
|
163,24
|
| 10/10/2024 |
9 199 150 |
%
|
160,95
|
160,395
|
163,07
|
162,08
|
| 09/10/2024 |
21 540 582 |
%
|
163,86
|
159,74
|
164,84
|
161,86
|
| 08/10/2024 |
15 009 299 |
%
|
163,86
|
162,87
|
164,725
|
164,38
|
| 07/10/2024 |
14 671 473 |
%
|
167,81
|
162,75
|
168,42
|
163,05
|
| 04/10/2024 |
14 239 731 |
%
|
168,06
|
165,48
|
168,22
|
166,92
|
| 03/10/2024 |
9 244 007 |
%
|
164,38
|
163,923
|
166,64
|
165,86
|
| 02/10/2024 |
12 984 017 |
%
|
166,47
|
164,73
|
168,24
|
165,86
|
| 01/10/2024 |
17 599 858 |
%
|
167,72
|
164,60
|
169,16
|
167,1116
|
| 30/09/2024 |
14 590 669 |
%
|
163,47
|
163,41
|
166,07
|
165,58
|
| 27/09/2024 |
14 591 981 |
%
|
162,81
|
162,6261
|
165,70
|
163,85
|
| 26/09/2024 |
12 959 304 |
%
|
163,64
|
162,20
|
164,06
|
162,8615
|
| 25/09/2024 |
13 387 177 |
%
|
161,40
|
161,30
|
162,81
|
161,49
|
| 24/09/2024 |
17 630 950 |
%
|
163,00
|
160,69
|
163,2158
|
162,22
|
| 23/09/2024 |
14 630 401 |
%
|
164,50
|
161,69
|
165,48
|
161,8798
|
| 20/09/2024 |
27 282 706 |
%
|
163,63
|
161,13
|
164,00
|
163,59
|
| 19/09/2024 |
17 903 522 |
%
|
163,65
|
161,34
|
163,78
|
162,27
|
| 18/09/2024 |
15 587 778 |
%
|
159,93
|
158,595
|
160,50
|
159,85
|
| 17/09/2024 |
14 024 418 |
%
|
159,00
|
158,375
|
160,55
|
159,31
|
| 16/09/2024 |
11 910 725 |
%
|
157,30
|
156,60
|
158,25
|
158,06
|
| 13/09/2024 |
19 188 997 |
%
|
155,47
|
155,21
|
158,38
|
157,32
|
| 12/09/2024 |
19 383 957 |
%
|
153,82
|
152,66
|
154,82
|
154,69
|
| 11/09/2024 |
21 165 686 |
%
|
150,00
|
147,5201
|
152,16
|
151,37
|
| 10/09/2024 |
19 972 045 |
%
|
150,54
|
148,345
|
151,20
|
148,79
|
| 09/09/2024 |
25 700 459 |
%
|
152,39
|
147,215
|
153,40
|
148,72
|
| 06/09/2024 |
24 616 746 |
%
|
157,22
|
150,57
|
157,83
|
150,80
|
| 05/09/2024 |
11 706 329 |
%
|
156,15
|
156,15
|
159,45
|
157,24
|
| 04/09/2024 |
13 551 541 |
%
|
156,74
|
155,9616
|
159,00
|
156,44
|
| 03/09/2024 |
19 814 731 |
%
|
161,72
|
156,51
|
161,85
|
157,36
|
| 30/08/2024 |
10 433 573 |
%
|
162,65
|
161,6925
|
163,58
|
163,26
|
| 29/08/2024 |
11 836 511 |
%
|
164,27
|
160,25
|
165,96
|
161,78
|
| 28/08/2024 |
10 044 312 |
%
|
165,00
|
161,5284
|
165,59
|
162,85
|
| 27/08/2024 |
8 464 609 |
%
|
166,02
|
164,50
|
166,4426
|
164,63
|
| 26/08/2024 |
9 897 403 |
%
|
166,70
|
164,455
|
167,55
|
166,13
|
| 23/08/2024 |
10 067 678 |
%
|
164,50
|
163,855
|
166,18
|
165,62
|
| 22/08/2024 |
16 637 968 |
%
|
167,25
|
163,32
|
167,585
|
163,39
|
| 21/08/2024 |
16 038 823 |
%
|
165,05
|
164,67
|
166,85
|
165,85
|
| 20/08/2024 |
12 498 599 |
%
|
166,89
|
166,82
|
168,64
|
167,08
|
