Alphabet Inc Class C (GOOG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
7.439.649 |
0,23%
|
241,83
|
238,50
|
242,4227
|
241,38
|
| 11/09/2025 |
10.388.302 |
0,53%
|
239,532
|
236,58
|
242,57
|
240,78
|
| 10/09/2025 |
10.604.859 |
-0,13%
|
240,52
|
238,18
|
242,08
|
239,56
|
| 09/09/2025 |
13.504.852 |
2,51%
|
234,03
|
233,39
|
240,59
|
239,94
|
| 08/09/2025 |
12.101.654 |
-0,35%
|
236,2081
|
233,73
|
238,35
|
234,16
|
| 05/09/2025 |
17.167.051 |
1,08%
|
232,84
|
232,435
|
236,1299
|
234,96
|
| 04/09/2025 |
19.971.377 |
0,70%
|
229,50
|
226,76
|
232,77
|
232,66
|
| 03/09/2025 |
47.306.497 |
8,95%
|
226,55
|
225,12
|
231,80
|
231,10
|
| 02/09/2025 |
16.341.686 |
-0,60%
|
209,90
|
206,96
|
212,369
|
211,99
|
| 29/08/2025 |
12.265.924 |
0,56%
|
210,86
|
210,68
|
215,34
|
213,53
|
| 28/08/2025 |
9.771.732 |
2,01%
|
208,02
|
207,60
|
212,88
|
212,37
|
| 27/08/2025 |
10.540.298 |
0,13%
|
206,62
|
206,26
|
209,565
|
208,21
|
| 26/08/2025 |
8.254.842 |
-0,57%
|
208,64
|
206,4501
|
208,64
|
207,95
|
| 25/08/2025 |
12.248.364 |
1,19%
|
207,51
|
205,98
|
211,09
|
209,16
|
| 22/08/2025 |
15.913.298 |
3,03%
|
203,35
|
202,13
|
209,23
|
206,72
|
| 21/08/2025 |
8.127.207 |
0,17%
|
199,64
|
199,64
|
203,35
|
200,62
|
| 20/08/2025 |
8.020.750 |
-1,14%
|
201,20
|
197,46
|
202,17
|
200,19
|
| 19/08/2025 |
7.459.808 |
-0,89%
|
203,4985
|
200,93
|
204,29
|
202,49
|
| 18/08/2025 |
8.471.496 |
-0,30%
|
205,21
|
203,42
|
206,14
|
204,29
|
| 15/08/2025 |
13.602.220 |
0,39%
|
205,0005
|
202,085
|
207,33
|
204,91
|
| 14/08/2025 |
11.207.588 |
0,39%
|
201,90
|
201,54
|
205,41
|
203,82
|
| 13/08/2025 |
12.865.025 |
-0,57%
|
204,89
|
198,65
|
205,37
|
203,03
|
| 12/08/2025 |
12.123.357 |
1,26%
|
202,64
|
201,41
|
205,13
|
204,16
|
| 11/08/2025 |
7.860.540 |
-0,22%
|
201,80
|
199,80
|
202,16
|
201,63
|
| 08/08/2025 |
15.581.184 |
2,46%
|
197,98
|
197,90
|
203,425
|
202,09
|
| 07/08/2025 |
9.735.999 |
0,26%
|
198,39
|
195,22
|
198,52
|
197,28
|
| 06/08/2025 |
10.600.279 |
0,82%
|
195,45
|
194,4673
|
197,38
|
196,92
|
| 05/08/2025 |
13.288.639 |
-0,22%
|
196,11
|
194,675
|
198,70
|
195,32
|
| 04/08/2025 |
11.865.682 |
3,04%
|
191,32
|
190,95
|
196,08
|
195,75
|
| 01/08/2025 |
12.317.683 |
-1,49%
|
189,2727
|
188,85
|
191,6175
|
189,95
|
| 31/07/2025 |
18.192.067 |
-2,23%
|
197,06
|
192,11
|
197,13
|
192,86
|
| 30/07/2025 |
10.971.810 |
0,48%
|
196,11
|
195,56
|
198,4799
|
197,44
|
| 29/07/2025 |
20.003.414 |
1,56%
|
194,35
|
191,855
|
196,66
|
196,43
|
| 28/07/2025 |
16.883.201 |
-0,30%
|
194,65
|
191,855
|
194,77
|
193,42
|
| 25/07/2025 |
21.417.176 |
0,45%
|
198,00
|
191,95
|
198,97
|
194,08
|
| 24/07/2025 |
30.465.848 |
0,87%
|
192,50
|
190,18
|
198,97
|
193,20
|
| 23/07/2025 |
17.932.645 |
-0,06%
|
192,36
|
188,495
|
193,35
|
191,51
|
| 22/07/2025 |
18.011.227 |
0,53%
|
187,05
|
187,05
|
192,53
|
192,11
|
| 21/07/2025 |
16.563.153 |
2,67%
|
187,33
|
187,05
|
191,26
|
191,15
|
| 18/07/2025 |
14.116.777 |
0,84%
|
183,00
|
181,50
|
187,36
|
185,94
|
| 17/07/2025 |
14.410.236 |
0,56%
|
184,38
|
181,50
|
185,3352
|
184,70
|
| 16/07/2025 |
14.000.289 |
0,46%
|
184,00
|
182,39
|
185,40
|
183,77
|
| 15/07/2025 |
15.137.450 |
0,16%
|
182,04
|
180,7109
|
185,40
|
183,10
|
| 14/07/2025 |
14.279.210 |
0,82%
|
181,36
|
180,725
|
184,73
|
182,81
|
| 11/07/2025 |
15.939.278 |
1,46%
|
176,82
|
175,75
|
182,61
|
181,31
|
| 10/07/2025 |
16.467.274 |
0,59%
|
176,00
|
173,88
|
180,28
|
178,70
|
| 09/07/2025 |
20.783.446 |
1,43%
|
178,76
|
173,88
|
180,28
|
177,66
|
| 08/07/2025 |
15.544.263 |
-1,35%
|
178,35
|
173,92
|
180,34
|
175,16
|
| 07/07/2025 |
14.706.002 |
-1,65%
|
179,90
|
176,64
|
180,34
|
177,56
|
| 04/07/2025 |
9.348.631 |
0,44%
|
180,00
|
178,19
|
180,77
|
180,55
|
| 03/07/2025 |
9.327.293 |
0,49%
|
176,42
|
176,09
|
180,77
|
180,55
|
| 02/07/2025 |
12.413.075 |
1,61%
|
176,80
|
174,66
|
179,935
|
179,76
|
| 01/07/2025 |
15.501.624 |
-0,37%
|
180,72
|
174,66
|
181,55
|
176,91
|
| 30/06/2025 |
29.837.971 |
-0,43%
|
181,89
|
175,53
|
182,00
|
177,39
|
| 27/06/2025 |
23.150.142 |
2,35%
|
173,35
|
170,8601
|
178,84
|
178,27
|
| 26/06/2025 |
17.522.573 |
1,71%
|
168,59
|
168,5605
|
174,65
|
174,43
|
| 25/06/2025 |
16.165.651 |
2,24%
|
167,60
|
166,9475
|
173,36
|
171,49
|
| 24/06/2025 |
17.187.789 |
1,11%
|
167,31
|
163,33
|
169,25
|
167,74
|
| 23/06/2025 |
24.224.202 |
-1,03%
|
167,3182
|
163,33
|
168,48
|
166,01
|
| 20/06/2025 |
32.695.539 |
-3,59%
|
174,12
|
166,27
|
177,8235
|
167,73
|
| 18/06/2025 |
26.058.212 |
-1,65%
|
177,01
|
173,65
|
178,71
|
173,98
|
| 17/06/2025 |
11.956.909 |
-0,42%
|
176,00
|
174,55
|
178,71
|
177,23
|
| 16/06/2025 |
12.822.096 |
1,10%
|
176,70
|
174,55
|
178,245
|
177,94
|
| 13/06/2025 |
13.228.309 |
-0,61%
|
177,52
|
173,38
|
178,3432
|
175,88
|
| 12/06/2025 |
10.539.899 |
-1,02%
|
180,92
|
176,12
|
197,0663
|
176,97
|
| 11/06/2025 |
12.910.487 |
-0,84%
|
177,70
|
176,475
|
197,0663
|
178,79
|
| 10/06/2025 |
22.087.949 |
1,31%
|
175,97
|
175,66
|
182,445
|
180,01
|
| 09/06/2025 |
12.827.234 |
1,67%
|
175,45
|
175,39
|
177,915
|
177,63
|
| 06/06/2025 |
14.438.478 |
3,02%
|
171,59
|
169,36
|
175,82
|
174,71
|
| 05/06/2025 |
17.240.111 |
0,21%
|
168,20
|
167,795
|
172,34
|
169,81
|
| 04/06/2025 |
11.780.205 |
1,03%
|
169,06
|
166,68
|
169,80
|
169,39
|
| 03/06/2025 |
16.893.260 |
-1,56%
|
169,00
|
166,71
|
171,0624
|
167,71
|
| 02/06/2025 |
16.619.046 |
-1,45%
|
169,38
|
168,65
|
171,0624
|
170,37
|
| 30/05/2025 |
12.567.039 |
-0,04%
|
175,00
|
149,86
|
175,40
|
172,85
|
| 29/05/2025 |
13.451.749 |
-0,36%
|
173,98
|
170,85
|
176,48
|
172,96
|
| 28/05/2025 |
16.753.839 |
-0,48%
|
171,21
|
171,21
|
176,48
|
173,38
|
| 27/05/2025 |
16.187.849 |
2,50%
|
172,32
|
171,08
|
174,26
|
173,98
|
| 23/05/2025 |
16.451.426 |
-1,39%
|
173,32
|
169,26
|
178,13
|
169,59
|
| 22/05/2025 |
28.843.612 |
1,28%
|
165,22
|
164,93
|
178,13
|
171,98
|
| 21/05/2025 |
31.038.187 |
2,83%
|
167,61
|
164,26
|
174,53
|
170,06
|
| 20/05/2025 |
19.993.094 |
-1,62%
|
165,75
|
164,26
|
169,68
|
165,32
|
| 19/05/2025 |
12.436.519 |
0,26%
|
164,55
|
164,51
|
167,95
|
167,87
|
| 16/05/2025 |
22.251.445 |
1,23%
|
167,03
|
163,84
|
170,65
|
167,43
|
| 15/05/2025 |
15.714.090 |
-0,82%
|
161,19
|
160,93
|
168,58
|
165,40
|
| 14/05/2025 |
21.885.357 |
3,64%
|
159,66
|
157,585
|
168,34
|
166,81
|
| 13/05/2025 |
17.742.332 |
0,82%
|
159,00
|
157,585
|
162,06
|
160,89
|
| 12/05/2025 |
22.368.725 |
3,41%
|
158,74
|
157,8898
|
160,44
|
159,58
|
| 09/05/2025 |
15.611.267 |
-0,94%
|
155,76
|
153,83
|
157,41
|
154,38
|
| 08/05/2025 |
25.852.793 |
1,86%
|
165,99
|
149,4901
|
166,98
|
155,75
|
| 07/05/2025 |
55.422.542 |
-7,41%
|
164,00
|
149,4901
|
166,98
|
152,80
|
| 06/05/2025 |
7.432.966 |
-0,51%
|
164,72
|
163,13
|
167,0987
|
165,20
|
| 05/05/2025 |
11.742.232 |
0,15%
|
164,40
|
164,12
|
167,0987
|
166,05
|
| 02/05/2025 |
12.048.886 |
1,86%
|
162,73
|
160,93
|
166,70
|
165,81
|
| 01/05/2025 |
15.193.817 |
1,37%
|
159,85
|
157,155
|
163,94
|
162,79
|
| 30/04/2025 |
14.221.916 |
-0,72%
|
162,00
|
157,155
|
162,67
|
160,89
|
| 29/04/2025 |
11.630.057 |
-0,22%
|
164,13
|
159,39
|
164,95
|
162,06
|
| 28/04/2025 |
14.699.593 |
-0,95%
|
164,42
|
160,3801
|
164,95
|
162,42
|
| 25/04/2025 |
24.603.293 |
1,47%
|
158,49
|
158,10
|
168,24
|
163,85
|
| 24/04/2025 |
19.096.427 |
2,83%
|
157,85
|
156,35
|
162,1793
|
161,47
|
| 23/04/2025 |
11.888.492 |
2,36%
|
151,24
|
150,871
|
160,01
|
157,72
|
