Alphabet Inc Class C (GOOG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 15/04/2026 |
8.512.535 |
1,18%
|
330,34
|
328,67
|
334,80
|
334,47
|
| 14/04/2026 |
11.483.544 |
3,56%
|
323,05
|
321,16
|
330,63
|
330,58
|
| 13/04/2026 |
6.344.518 |
1,11%
|
314,35
|
313,6901
|
319,425
|
319,21
|
| 10/04/2026 |
6.887.095 |
-0,21%
|
317,5406
|
314,54
|
319,50
|
315,72
|
| 09/04/2026 |
8.241.010 |
0,55%
|
312,88
|
309,48
|
317,43
|
316,37
|
| 08/04/2026 |
13.107.505 |
3,56%
|
317,14
|
312,705
|
319,38
|
314,74
|
| 07/04/2026 |
10.509.862 |
1,94%
|
297,8079
|
295,43
|
304,10
|
303,93
|
| 06/04/2026 |
7.708.696 |
1,09%
|
294,8664
|
293,80
|
298,425
|
297,66
|
| 02/04/2026 |
8.323.439 |
-0,25%
|
286,19
|
286,19
|
295,90
|
294,46
|
| 01/04/2026 |
14.258.427 |
2,79%
|
288,58
|
288,41
|
297,985
|
294,90
|
| 31/03/2026 |
13.680.378 |
5,06%
|
277,00
|
276,45
|
287,04
|
286,86
|
| 30/03/2026 |
12.531.110 |
-0,23%
|
276,0412
|
271,535
|
276,26
|
273,14
|
| 27/03/2026 |
14.859.017 |
-2,47%
|
276,57
|
273,60
|
279,09
|
273,76
|
| 26/03/2026 |
16.208.313 |
-2,95%
|
285,98
|
279,05
|
286,50
|
280,74
|
| 25/03/2026 |
14.120.874 |
0,21%
|
293,2501
|
287,3732
|
294,66
|
289,59
|
| 24/03/2026 |
14.484.632 |
-3,28%
|
296,5585
|
288,855
|
297,09
|
289,20
|
| 23/03/2026 |
13.014.874 |
0,11%
|
302,85
|
298,03
|
303,37
|
299,02
|
| 20/03/2026 |
12.923.275 |
-2,30%
|
303,86
|
296,76
|
304,94
|
298,79
|
| 19/03/2026 |
11.362.787 |
-0,19%
|
302,59
|
301,00
|
306,68
|
305,73
|
| 18/03/2026 |
6.605.562 |
-1,02%
|
306,91
|
305,56
|
310,75
|
306,30
|
| 17/03/2026 |
10.718.094 |
1,63%
|
305,09
|
304,10
|
310,05
|
309,41
|
| 16/03/2026 |
10.712.208 |
0,98%
|
302,76
|
301,81
|
305,57
|
304,42
|
| 13/03/2026 |
11.972.014 |
-0,58%
|
306,82
|
299,7801
|
307,24
|
301,46
|
| 12/03/2026 |
9.258.902 |
-1,69%
|
306,24
|
300,84
|
308,64
|
303,21
|
| 11/03/2026 |
9.183.659 |
0,53%
|
306,50
|
305,8767
|
311,0301
|
308,42
|
| 10/03/2026 |
9.557.873 |
0,35%
|
305,40
|
305,00
|
309,15
|
306,93
|
| 09/03/2026 |
10.995.144 |
2,71%
|
294,00
|
292,87
|
306,50
|
306,01
|
| 06/03/2026 |
9.443.892 |
-0,87%
|
294,40
|
294,10
|
300,33
|
298,09
|
| 05/03/2026 |
12.320.241 |
-0,85%
|
303,1706
|
298,07
|
303,37
|
300,91
|
| 04/03/2026 |
14.552.140 |
-0,18%
|
304,54
|
300,84
|
305,46
|
303,45
|
| 03/03/2026 |
14.698.715 |
-0,91%
|
297,23
|
296,6994
|
303,94
|
303,56
|
| 02/03/2026 |
10.403.953 |
-1,63%
|
302,85
|
301,06
|
308,14
|
306,36
|
| 27/02/2026 |
10.661.737 |
1,56%
|
305,25
|
303,5905
|
312,00
|
311,43
|
| 26/02/2026 |
12.221.085 |
-1,88%
|
313,28
|
302,48
|
313,31
|
307,15
|
| 25/02/2026 |
13.878.175 |
0,59%
|
312,36
|
309,36
|
313,65
|
313,03
|
| 24/02/2026 |
10.817.557 |
-0,25%
|
312,55
|
306,21
|
312,55
|
310,92
|
| 23/02/2026 |
11.698.279 |
-1,08%
|
317,45
|
309,99
|
319,455
|
311,69
|
| 20/02/2026 |
24.141.991 |
3,80%
|
305,7203
|
304,42
|
316,76
|
314,90
|
| 19/02/2026 |
7.814.277 |
0,02%
|
302,11
|
300,67
|
306,03
|
303,56
|
| 18/02/2026 |
11.686.292 |
0,37%
|
302,87
|
301,98
|
305,91
|
303,94
|
| 17/02/2026 |
15.368.333 |
-1,19%
|
301,71
|
296,93
|
304,82
|
302,82
|
| 13/02/2026 |
14.556.431 |
-0,97%
|
308,52
|
303,90
|
308,89
|
306,02
|
| 12/02/2026 |
17.519.088 |
-0,67%
|
312,45
|
308,16
|
316,48
|
309,37
|
| 11/02/2026 |
15.298.565 |
-2,34%
|
320,17
|
310,13
|
321,04
|
311,33
|
| 10/02/2026 |
16.073.770 |
-1,78%
|
323,00
|
314,66
|
323,11
|
318,63
|
| 09/02/2026 |
16.087.186 |
0,18%
|
320,91
|
317,70
|
327,74
|
324,40
|
| 06/02/2026 |
20.619.094 |
-2,44%
|
328,3749
|
320,23
|
330,60
|
323,93
|
