Alphabet Inc Class C (GOOG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 18/11/2025 |
18.197.281 |
-0,12%
|
289,14
|
279,01
|
289,435
|
284,96
|
| 17/11/2025 |
21.299.894 |
3,10%
|
284,22
|
284,22
|
294,488
|
285,60
|
| 14/11/2025 |
11.836.265 |
-0,92%
|
272,17
|
271,41
|
279,15
|
276,98
|
| 13/11/2025 |
10.293.095 |
-2,89%
|
284,46
|
278,00
|
284,53
|
279,12
|
| 12/11/2025 |
12.304.780 |
-1,48%
|
293,21
|
284,38
|
293,30
|
287,43
|
| 11/11/2025 |
10.138.967 |
0,48%
|
289,10
|
287,88
|
292,34
|
291,74
|
| 10/11/2025 |
14.417.437 |
3,86%
|
285,3077
|
283,54
|
291,4595
|
290,59
|
| 07/11/2025 |
12.566.809 |
-2,00%
|
284,7575
|
275,74
|
284,7575
|
279,70
|
| 06/11/2025 |
12.893.799 |
0,11%
|
289,06
|
281,62
|
289,06
|
285,34
|
| 05/11/2025 |
11.060.488 |
2,43%
|
279,9806
|
277,88
|
286,68
|
284,75
|
| 04/11/2025 |
10.157.567 |
-2,19%
|
277,33
|
276,53
|
281,8336
|
278,06
|
| 03/11/2025 |
11.789.023 |
0,85%
|
282,80
|
280,375
|
285,92
|
284,12
|
| 31/10/2025 |
17.829.259 |
0,04%
|
285,10
|
277,523
|
286,285
|
281,82
|
| 30/10/2025 |
30.040.623 |
2,45%
|
295,45
|
280,45
|
296,3594
|
281,90
|
| 29/10/2025 |
15.348.018 |
2,82%
|
268,08
|
268,01
|
276,00
|
275,17
|
| 28/10/2025 |
13.688.122 |
-0,62%
|
269,74
|
267,17
|
271,38
|
268,43
|
| 27/10/2025 |
16.062.851 |
3,47%
|
265,33
|
264,96
|
270,61
|
269,93
|
| 24/10/2025 |
13.096.948 |
2,72%
|
256,56
|
256,10
|
262,51
|
260,51
|
| 23/10/2025 |
9.243.274 |
0,48%
|
253,3067
|
252,7683
|
255,84
|
253,73
|
| 22/10/2025 |
14.235.684 |
0,47%
|
257,61
|
250,451
|
257,61
|
252,53
|
| 21/10/2025 |
19.800.634 |
-2,14%
|
256,03
|
244,68
|
256,03
|
251,34
|
| 20/10/2025 |
9.689.857 |
1,27%
|
255,23
|
254,60
|
257,87
|
257,02
|
| 17/10/2025 |
11.320.019 |
0,73%
|
251,47
|
248,59
|
254,877
|
253,79
|
| 16/10/2025 |
11.306.568 |
0,08%
|
253,50
|
250,67
|
257,58
|
251,88
|
| 15/10/2025 |
8.065.195 |
2,24%
|
247,84
|
246,79
|
252,76
|
251,71
|
| 14/10/2025 |
7.901.121 |
0,74%
|
241,29
|
240,60
|
248,024
|
246,19
|
| 13/10/2025 |
7.983.869 |
3,01%
|
240,07
|
240,07
|
244,99
|
244,64
|
| 10/10/2025 |
12.175.302 |
-1,99%
|
242,41
|
236,685
|
244,8229
|
237,49
|
| 09/10/2025 |
12.880.720 |
-1,41%
|
246,14
|
239,69
|
246,14
|
242,21
|
| 08/10/2025 |
7.401.613 |
-0,68%
|
246,36
|
243,66
|
247,26
|
245,46
|
| 07/10/2025 |
9.878.739 |
-1,68%
|
249,74
|
246,81
|
251,55
|
247,13
|
| 06/10/2025 |
12.210.453 |
2,05%
|
245,00
|
245,00
|
252,20
|
251,51
|
| 03/10/2025 |
14.159.143 |
0,01%
|
245,5662
|
242,47
|
247,1177
|
246,45
|
| 02/10/2025 |
14.492.132 |
0,58%
|
246,14
|
243,105
|
247,635
|
246,43
|
| 01/10/2025 |
13.833.259 |
0,83%
|
241,59
|
239,20
|
247,15
|
245,54
|
| 30/09/2025 |
10.452.125 |
-0,31%
|
244,10
|
239,5707
|
244,23
|
243,55
|
| 29/09/2025 |
11.795.328 |
-1,13%
|
249,8193
|
243,20
|
251,6483
|
244,36
|
| 26/09/2025 |
7.476.933 |
0,23%
|
248,662
|
246,64
|
250,12
|
247,18
|
| 25/09/2025 |
9.307.107 |
-0,50%
|
244,10
|
241,65
|
247,315
|
246,57
|
| 24/09/2025 |
8.921.840 |
-1,82%
|
252,40
|
247,22
|
252,96
|
247,83
|
| 23/09/2025 |
11.175.046 |
-0,30%
|
253,39
|
251,09
|
254,76
|
252,34
|
| 22/09/2025 |
10.432.063 |
-0,88%
|
253,29
|
250,81
|
256,31
|
252,88
|
| 19/09/2025 |
13.992.275 |
1,25%
|
253,21
|
252,075
|
256,70
|
255,24
|
| 18/09/2025 |
11.145.172 |
1,04%
|
252,14
|
250,11
|
254,14
|
252,33
|
| 17/09/2025 |
11.407.975 |
-0,71%
|
252,00
|
246,58
|
252,10
|
249,85
|
| 16/09/2025 |
11.753.908 |
-0,11%
|
252,95
|
249,715
|
253,23
|
251,42
|
| 15/09/2025 |
17.832.133 |
4,35%
|
244,83
|
244,82
|
252,7499
|
251,76
|
| 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
|
