Alphabet Inc Class C (GOOG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 09/09/2026 |
12.231.134 |
-2,05%
|
328,1245
|
325,63
|
329,34
|
328,38
|
| 08/09/2026 |
7.546.906 |
-0,05%
|
333,14
|
330,39
|
336,47
|
335,38
|
| 04/09/2026 |
6.708.726 |
-1,06%
|
338,30
|
333,75
|
340,18
|
335,31
|
| 03/09/2026 |
6.371.101 |
1,55%
|
335,00
|
334,86
|
340,85
|
338,86
|
| 02/09/2026 |
6.771.064 |
0,50%
|
331,00
|
329,5201
|
336,51
|
333,78
|
| 01/09/2026 |
7.171.763 |
-1,02%
|
331,55
|
329,29
|
333,9497
|
332,03
|
| 31/08/2026 |
8.729.859 |
-2,08%
|
340,8237
|
333,43
|
340,9899
|
335,41
|
| 28/08/2026 |
7.639.139 |
1,49%
|
338,48
|
337,28
|
345,43
|
342,88
|
| 27/08/2026 |
8.947.430 |
-0,45%
|
337,3176
|
335,40
|
338,81
|
337,71
|
| 26/08/2026 |
7.026.545 |
-1,25%
|
343,64
|
337,01
|
343,64
|
339,10
|
| 25/08/2026 |
9.031.769 |
-0,23%
|
345,9382
|
342,145
|
346,70
|
343,34
|
| 24/08/2026 |
6.759.781 |
0,85%
|
340,1399
|
339,62
|
348,08
|
344,59
|
| 21/08/2026 |
5.995.744 |
1,07%
|
340,25
|
337,82
|
343,28
|
341,75
|
| 20/08/2026 |
6.265.117 |
-1,07%
|
340,19
|
336,17
|
340,80
|
338,20
|
| 19/08/2026 |
6.324.746 |
0,14%
|
340,1441
|
338,05
|
343,56
|
341,70
|
| 18/08/2026 |
8.056.516 |
-0,19%
|
341,7911
|
340,3012
|
342,39
|
341,28
|
| 17/08/2026 |
7.943.568 |
-0,62%
|
345,00
|
339,57
|
345,05
|
341,45
|
| 14/08/2026 |
5.993.177 |
-0,15%
|
343,27
|
342,0756
|
348,06
|
343,54
|
| 13/08/2026 |
8.653.427 |
0,46%
|
343,55
|
342,40
|
345,83
|
343,94
|
| 12/08/2026 |
8.255.975 |
-0,18%
|
344,93
|
339,82
|
345,50
|
342,37
|
| 11/08/2026 |
8.928.682 |
-3,66%
|
354,23
|
342,57
|
355,00
|
343,00
|
| 10/08/2026 |
6.935.077 |
0,55%
|
355,5452
|
351,47
|
355,84
|
355,84
|
| 07/08/2026 |
6.723.539 |
-0,73%
|
357,18
|
352,82
|
357,55
|
353,47
|
| 06/08/2026 |
8.844.404 |
-0,96%
|
357,14
|
355,83
|
361,96
|
356,62
|
| 05/08/2026 |
17.680.260 |
-4,00%
|
380,5557
|
355,16
|
381,435
|
360,13
|
| 04/08/2026 |
10.026.385 |
0,77%
|
366,56
|
365,1515
|
377,669
|
375,35
|
| 03/08/2026 |
15.971.430 |
4,42%
|
361,50
|
361,30
|
376,09
|
372,47
|
| 31/07/2026 |
11.502.176 |
6,81%
|
333,39
|
347,97
|
358,88
|
356,65
|
| 30/07/2026 |
9.351.554 |
-0,60%
|
335,21
|
329,82
|
335,76
|
333,68
|
| 29/07/2026 |
10.686.416 |
0,77%
|
334,14
|
330,4079
|
341,98
|
335,76
|
| 28/07/2026 |
10.315.619 |
1,80%
|
327,00
|
324,54
|
335,2088
|
332,60
|
| 27/07/2026 |
11.492.945 |
2,28%
|
324,0635
|
323,70
|
330,1014
|
326,57
|
| 24/07/2026 |
12.653.045 |
0,25%
|
318,22
|
317,50
|
323,98
|
319,09
|
| 23/07/2026 |
26.528.458 |
-6,95%
|
323,59
|
314,89
|
324,77
|
318,34
|
| 22/07/2026 |
9.039.122 |
-1,09%
|
347,23
|
341,64
|
349,45
|
341,91
|
| 21/07/2026 |
7.729.001 |
-1,47%
|
350,9811
|
346,14
|
351,00
|
346,19
|
| 20/07/2026 |
6.964.152 |
1,50%
|
349,63
|
349,0001
|
359,49
|
351,37
|
| 17/07/2026 |
11.594.988 |
-2,11%
|
344,40
|
341,125
|
348,17
|
346,12
|
| 16/07/2026 |
13.057.351 |
-4,38%
|
372,29
|
351,70
|
374,35
|
353,81
|
| 15/07/2026 |
10.766.867 |
3,54%
|
356,40
|
355,67
|
372,14
|
370,21
|
| 14/07/2026 |
6.427.661 |
2,03%
|
348,26
|
347,71
|
357,87
|
357,33
|
| 13/07/2026 |
5.507.673 |
-1,23%
|
353,90
|
349,84
|
355,75
|
350,67
|
| 10/07/2026 |
6.357.169 |
-0,33%
|
355,10
|
350,70
|
355,65
|
355,03
|
| 09/07/2026 |
8.244.211 |
-0,74%
|
353,16
|
348,66
|
356,68
|
356,24
|
| 08/07/2026 |
7.099.218 |
-1,36%
|
360,8623
|
354,70
|
364,88
|
358,71
|
| 07/07/2026 |
9.076.106 |
-0,46%
|
366,9174
|
362,43
|
370,89
|
363,62
|
| 06/07/2026 |
10.892.101 |
2,42%
|
357,3427
|
354,1995
|
365,68
|
364,90
|
| 02/07/2026 |
8.949.984 |
-0,41%
|
354,98
|
350,32
|
360,99
|
356,18
|
| 01/07/2026 |
9.884.951 |
1,36%
|
357,05
|
353,23
|
359,5399
|
357,89
|
| 30/06/2026 |
10.468.474 |
0,48%
|
352,16
|
348,11
|
355,39
|
353,33
|
| 29/06/2026 |
14.231.950 |
5,00%
|
339,00
|
337,51
|
351,97
|
351,28
|
| 26/06/2026 |
15.516.163 |
-2,05%
|
341,11
|
333,69
|
344,12
|
334,69
|
| 25/06/2026 |
11.147.792 |
-0,92%
|
338,60
|
335,90
|
343,19
|
342,19
|
| 24/06/2026 |
11.657.516 |
-0,38%
|
347,9881
|
341,51
|
352,83
|
345,04
|
| 23/06/2026 |
10.444.447 |
-0,60%
|
342,40
|
339,715
|
348,72
|
346,08
|
| 18/06/2026 |
12.648.078 |
1,43%
|
362,88
|
348,78
|
368,64
|
348,78
|
| 17/06/2026 |
7.820.612 |
-2,41%
|
368,9899
|
360,24
|
370,10
|
362,10
|
| 16/06/2026 |
8.144.608 |
1,11%
|
366,08
|
365,32
|
373,60
|
371,10
|
| 15/06/2026 |
8.315.190 |
2,37%
|
364,20
|
363,79
|
370,65
|
367,11
|
| 12/06/2026 |
10.555.897 |
0,48%
|
360,02
|
353,53
|
364,7725
|
358,16
|
| 11/06/2026 |
15.843.077 |
1,02%
|
353,74
|
343,64
|
358,01
|
356,56
|
| 10/06/2026 |
10.559.209 |
-2,35%
|
359,77
|
352,81
|
366,31
|
353,32
|
| 09/06/2026 |
11.816.285 |
0,31%
|
363,55
|
354,78
|
369,6922
|
362,29
|
| 08/06/2026 |
10.775.607 |
-1,20%
|
365,68
|
357,89
|
366,98
|
361,17
|
| 05/06/2026 |
12.463.178 |
-0,90%
|
364,23
|
361,63
|
369,20
|
365,54
|
| 04/06/2026 |
17.288.995 |
3,87%
|
355,70
|
354,85
|
369,845
|
369,27
|
| 03/06/2026 |
23.683.638 |
-0,83%
|
355,82
|
354,40
|
362,50
|
355,68
|
| 02/06/2026 |
17.750.784 |
-3,80%
|
362,05
|
355,00
|
369,7899
|
358,39
|
| 01/06/2026 |
8.862.242 |
-1,01%
|
372,35
|
369,71
|
374,60
|
372,58
|
| 29/05/2026 |
13.146.679 |
-2,50%
|
381,66
|
374,30
|
381,66
|
376,43
|
| 28/05/2026 |
10.498.931 |
0,29%
|
383,24
|
381,26
|
387,85
|
386,12
|
| 27/05/2026 |
9.265.162 |
0,00%
|
382,63
|
381,32
|
389,725
|
384,83
|
| 26/05/2026 |
9.254.560 |
1,30%
|
380,80
|
379,14
|
385,39
|
384,84
|
| 22/05/2026 |
7.379.579 |
-1,09%
|
384,32
|
378,26
|
384,85
|
379,38
|
| 21/05/2026 |
9.690.949 |
-0,29%
|
383,06
|
379,48
|
388,6778
|
383,47
|
| 20/05/2026 |
9.609.144 |
-0,02%
|
384,78
|
380,01
|
390,6999
|
384,90
|
| 19/05/2026 |
11.429.060 |
-2,08%
|
396,17
|
383,00
|
396,17
|
384,90
|
| 18/05/2026 |
12.521.705 |
-0,05%
|
392,78
|
390,91
|
404,44
|
393,11
|
| 15/05/2026 |
6.794.227 |
-1,08%
|
389,60
|
389,60
|
395,88
|
393,32
|
| 14/05/2026 |
8.661.664 |
-0,47%
|
396,43
|
392,728
|
399,104
|
397,17
|
| 13/05/2026 |
12.165.589 |
3,92%
|
383,95
|
381,58
|
399,93
|
399,04
|
| 12/05/2026 |
8.642.353 |
-0,76%
|
386,6809
|
379,72
|
386,6809
|
383,82
|
| 11/05/2026 |
10.180.975 |
-2,56%
|
392,54
|
386,32
|
394,33
|
386,77
|
| 08/05/2026 |
6.889.268 |
0,40%
|
394,55
|
393,68
|
398,37
|
397,05
|
| 07/05/2026 |
8.402.013 |
0,05%
|
398,9272
|
390,31
|
398,94
|
395,30
|
| 06/05/2026 |
12.964.435 |
2,83%
|
389,89
|
387,20
|
396,38
|
395,14
|
| 05/05/2026 |
8.653.172 |
1,21%
|
380,80
|
380,35
|
388,96
|
384,27
|
| 04/05/2026 |
10.701.874 |
-0,97%
|
382,50
|
376,77
|
384,16
|
379,64
|
| 01/05/2026 |
19.346.944 |
0,31%
|
381,2362
|
375,27
|
383,39
|
383,22
|
| 30/04/2026 |
26.569.194 |
10,10%
|
371,68
|
363,09
|
382,63
|
381,94
|
| 29/04/2026 |
10.273.093 |
0,10%
|
346,18
|
342,43
|
353,39
|
347,31
|
| 28/04/2026 |
10.795.711 |
-0,29%
|
347,20
|
344,28
|
349,90
|
347,50
|
| 27/04/2026 |
2.910.668 |
1,29%
|
344,1902
|
340,81
|
348,54
|
348,52
|
| 24/04/2026 |
10.786.388 |
1,35%
|
339,204
|
334,05
|
343,69
|
342,32
|
| 23/04/2026 |
8.849.751 |
0,16%
|
337,47
|
335,06
|
340,15
|
337,75
|
| 22/04/2026 |
8.195.392 |
2,20%
|
335,64
|
332,96
|
338,03
|
337,73
|
| 21/04/2026 |
9.102.464 |
-1,47%
|
335,80
|
329,72
|
337,17
|
330,47
|
| 20/04/2026 |
7.331.230 |
-1,17%
|
338,17
|
334,63
|
339,16
|
335,40
|
| 17/04/2026 |
11.682.592 |
1,99%
|
336,00
|
333,29
|
339,985
|
339,40
|
| 16/04/2026 |
7.019.833 |
-0,51%
|
335,32
|
331,6501
|
337,38
|
332,77
|
