Alphabet Inc Class C (GOOG)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 22/04/2025 |
10.698.714 |
2,70%
|
150,97
|
148,39
|
154,61
|
153,90
|
| 21/04/2025 |
11.923.519 |
-2,28%
|
151,27
|
148,39
|
151,30
|
149,86
|
| 17/04/2025 |
13.153.221 |
-1,38%
|
155,37
|
151,00
|
158,17
|
153,36
|
| 16/04/2025 |
11.666.462 |
-2,00%
|
161,50
|
153,91
|
162,03
|
155,50
|
| 15/04/2025 |
10.712.908 |
-1,73%
|
161,50
|
157,645
|
162,03
|
158,68
|
| 14/04/2025 |
13.228.458 |
1,30%
|
162,42
|
159,92
|
164,03
|
161,47
|
| 11/04/2025 |
15.331.846 |
2,68%
|
155,79
|
155,585
|
159,83
|
159,40
|
| 10/04/2025 |
23.909.529 |
-3,60%
|
158,79
|
152,20
|
160,03
|
155,37
|
| 09/04/2025 |
23.079.037 |
9,87%
|
146,28
|
146,345
|
161,84
|
161,06
|
| 08/04/2025 |
18.256.422 |
-1,82%
|
153,45
|
145,21
|
154,43
|
146,58
|
| 07/04/2025 |
32.478.477 |
1,02%
|
143,54
|
142,66
|
154,9225
|
149,24
|
| 04/04/2025 |
28.142.402 |
-2,98%
|
150,00
|
147,555
|
153,09
|
147,74
|
| 03/04/2025 |
16.590.831 |
-3,92%
|
152,89
|
152,18
|
154,6872
|
152,63
|
| 02/04/2025 |
11.667.012 |
-0,01%
|
157,00
|
156,53
|
160,275
|
158,86
|
| 01/04/2025 |
14.078.054 |
1,70%
|
155,33
|
155,255
|
160,08
|
158,88
|
| 31/03/2025 |
23.929.291 |
-0,13%
|
154,90
|
152,21
|
157,12
|
156,23
|
| 28/03/2025 |
23.405.860 |
-4,96%
|
162,42
|
155,3394
|
163,81
|
156,06
|
| 27/03/2025 |
15.022.284 |
-1,83%
|
166,84
|
163,85
|
167,44
|
164,08
|
| 26/03/2025 |
14.464.366 |
-3,27%
|
171,33
|
166,8606
|
171,9396
|
167,14
|
| 25/03/2025 |
9.914.659 |
1,71%
|
171,22
|
170,56
|
172,905
|
172,79
|
| 24/03/2025 |
12.829.193 |
2,21%
|
169,23
|
167,44
|
170,14
|
169,93
|
| 21/03/2025 |
16.925.588 |
0,73%
|
163,13
|
163,05
|
166,47
|
166,25
|
| 20/03/2025 |
14.245.899 |
-0,74%
|
163,70
|
163,14
|
167,011
|
165,05
|
| 19/03/2025 |
16.917.855 |
2,22%
|
164,02
|
163,06
|
168,1334
|
166,28
|
| 18/03/2025 |
13.775.810 |
-2,39%
|
165,96
|
158,80
|
166,44
|
162,67
|
| 17/03/2025 |
12.536.188 |
-0,63%
|
167,38
|
165,81
|
168,44
|
166,57
|
| 14/03/2025 |
10.226.684 |
1,69%
|
165,29
|
164,51
|
168,25
|
167,62
|
| 13/03/2025 |
11.023.035 |
-2,44%
|
168,00
|
164,07
|
168,12
|
164,73
|
| 12/03/2025 |
14.328.472 |
1,82%
|
168,15
|
165,48
|
169,53
|
169,00
|
| 11/03/2025 |
16.648.799 |
-0,95%
|
166,92
|
163,24
|
168,655
|
165,98
|
| 07/03/2025 |
10.595.984 |
0,88%
|
173,27
|
167,81
|
176,89
|
167,81
|
| 06/03/2025 |
13.414.034 |
-0,41%
|
172,20
|
172,508
|
176,73
|
174,21
|
| 05/03/2025 |
11.851.583 |
1,40%
|
172,20
|
170,95
|
175,7499
|
174,99
|
| 04/03/2025 |
22.177.888 |
2,56%
|
168,00
|
167,54
|
175,165
|
172,61
|
| 03/03/2025 |
14.189.416 |
-1,95%
|
173,47
|
167,64
|
175,00
|
168,66
|
| 28/02/2025 |
19.640.956 |
1,05%
|
176,06
|
168,39
|
172,50
|
172,22
|
| 27/02/2025 |
19.560.734 |
-2,57%
|
176,06
|
169,752
|
176,59
|
170,21
|
| 26/02/2025 |
13.232.360 |
-1,59%
|
176,92
|
173,59
|
178,08
|
174,70
|
| 25/02/2025 |
11.795.774 |
-1,98%
|
180,07
|
176,78
|
180,76
|
177,37
|
| 24/02/2025 |
7.636.987 |
-0,26%
|
187,34
|
180,88
|
183,2179
|
181,19
|
| 21/02/2025 |
11.131.040 |
-2,88%
|
187,34
|
181,13
|
187,45
|
181,58
|
| 20/02/2025 |
8.151.859 |
-0,26%
|
186,22
|
184,60
|
187,12
|
186,64
|
| 19/02/2025 |
8.488.943 |
0,72%
|
186,22
|
185,505
|
187,325
|
187,13
|
| 18/02/2025 |
13.483.760 |
-0,57%
|
187,43
|
183,58
|
187,77
|
185,80
|
| 17/02/2025 |
4.385.145 |
0,00%
|
186,98
|
186,12
|
188,14
|
186,87
|
| 14/02/2025 |
8.658.969 |
-0,54%
|
186,98
|
186,11
|
188,15
|
186,87
|
| 13/02/2025 |
7.894.537 |
1,32%
|
185,95
|
184,89
|
187,99
|
187,88
|
| 12/02/2025 |
10.456.102 |
-0,88%
|
185,00
|
183,63
|
186,82
|
185,43
|
| 11/02/2025 |
10.004.447 |
-0,57%
|
186,94
|
184,15
|
188,76
|
187,07
|
| 10/02/2025 |
12.013.565 |
0,46%
|
189,00
|
187,61
|
189,99
|
188,20
|
| 07/02/2025 |
19.944.654 |
-3,19%
|
192,62
|
185,11
|
193,015
|
187,14
|
| 06/02/2025 |
14.520.115 |
0,00%
|
193,00
|
190,64
|
193,83
|
193,31
|
| 05/02/2025 |
30.731.058 |
-6,96%
|
193,00
|
189,91
|
194,5499
|
193,30
|
| 04/02/2025 |
15.812.567 |
2,77%
|
204,43
|
204,26
|
208,70
|
207,71
|
| 03/02/2025 |
10.996.781 |
-1,37%
|
202,08
|
201,7801
|
205,22
|
202,64
|
| 31/01/2025 |
12.411.240 |
1,67%
|
203,58
|
203,58
|
207,08
|
205,60
|
| 30/01/2025 |
10.460.140 |
2,76%
|
197,36
|
199,48
|
203,2384
|
202,63
|
| 29/01/2025 |
8.432.025 |
0,15%
|
197,36
|
195,19
|
198,4595
|
197,18
|
| 28/01/2025 |
11.435.832 |
1,59%
|
194,27
|
192,61
|
197,23
|
197,07
|
| 27/01/2025 |
17.636.770 |
-4,22%
|
194,27
|
192,71
|
198,79
|
193,77
|
| 24/01/2025 |
9.161.466 |
1,11%
|
199,85
|
199,7842
|
202,57
|
201,90
|
| 23/01/2025 |
10.183.745 |
-0,23%
|
199,98
|
196,82
|
201,94
|
199,58
|
| 22/01/2025 |
11.292.915 |
0,20%
|
200,51
|
199,20
|
202,12
|
200,03
|
| 21/01/2025 |
11.940.310 |
1,05%
|
200,70
|
199,44
|
203,84
|
199,63
|
| 20/01/2025 |
8.999.504 |
0,00%
|
198,35
|
195,31
|
198,81
|
197,55
|
| 17/01/2025 |
11.415.502 |
1,47%
|
198,35
|
195,31
|
198,81
|
197,55
|
| 16/01/2025 |
8.713.425 |
-1,31%
|
195,77
|
194,30
|
196,9799
|
194,41
|
| 15/01/2025 |
9.675.854 |
3,10%
|
194,32
|
193,335
|
197,80
|
196,98
|
| 14/01/2025 |
10.744.380 |
-0,61%
|
192,50
|
189,68
|
193,27
|
191,05
|
| 13/01/2025 |
9.514.461 |
-0,46%
|
195,39
|
188,66
|
192,49
|
192,29
|
| 09/01/2025 |
10.637.459 |
-0,88%
|
194,00
|
193,17
|
197,62
|
193,17
|
| 08/01/2025 |
9.834.516 |
-0,60%
|
194,00
|
193,75
|
197,62
|
195,39
|
| 07/01/2025 |
10.891.472 |
-0,63%
|
195,06
|
195,96
|
202,14
|
196,71
|
| 06/01/2025 |
12.604.854 |
2,67%
|
195,06
|
195,06
|
199,56
|
197,96
|
| 03/01/2025 |
9.344.273 |
1,31%
|
192,79
|
191,35
|
194,50
|
193,13
|
| 02/01/2025 |
12.283.126 |
0,00%
|
191,55
|
188,71
|
193,20
|
190,63
|
| 31/12/2024 |
0 |
-1,17%
|
192,49
|
189,58
|
193,18
|
190,44
|
| 30/12/2024 |
9.022.967 |
-0,80%
|
190,79
|
190,44
|
193,78
|
190,44
|
| 27/12/2024 |
8.923.460 |
-1,35%
|
196,48
|
191,972
|
196,80
|
194,04
|
| 26/12/2024 |
5.043.832 |
-0,22%
|
196,19
|
195,87
|
198,16
|
197,10
|
| 24/12/2024 |
0 |
0,79%
|
196,19
|
195,20
|
197,66
|
197,57
|
| 23/12/2024 |
10.587.141 |
1,57%
|
194,00
|
191,65
|
196,48
|
195,99
|
| 20/12/2024 |
14.898.174 |
1,67%
|
186,93
|
186,38
|
194,1354
|
192,96
|
| 19/12/2024 |
17.182.709 |
-0,29%
|
193,01
|
189,53
|
194,60
|
189,70
|
| 18/12/2024 |
0 |
-3,65%
|
196,81
|
189,28
|
198,6899
|
190,15
|
| 17/12/2024 |
17.613.591 |
-0,53%
|
198,45
|
196,69
|
202,88
|
197,12
|
| 16/12/2024 |
23.468.280 |
3,54%
|
194,40
|
194,11
|
200,64
|
198,16
|
| 13/12/2024 |
13.478.207 |
-1,12%
|
192,66
|
191,26
|
194,34
|
191,38
|
| 12/12/2024 |
15.141.454 |
-1,37%
|
196,30
|
193,29
|
196,7053
|
193,63
|
| 11/12/2024 |
27.699.806 |
5,51%
|
186,79
|
186,26
|
196,89
|
196,71
|
| 10/12/2024 |
23.050.679 |
5,33%
|
184,51
|
182,67
|
188,03
|
186,53
|
| 09/12/2024 |
10.380.978 |
0,50%
|
175,84
|
175,43
|
178,04
|
177,10
|
| 06/12/2024 |
10.735.010 |
1,14%
|
173,90
|
173,55
|
176,8389
|
176,29
|
| 05/12/2024 |
11.487.560 |
-1,03%
|
177,26
|
174,01
|
177,71
|
174,31
|
| 04/12/2024 |
13.218.662 |
1,77%
|
173,02
|
172,75
|
176,43
|
176,09
|
| 03/12/2024 |
7.519.381 |
0,02%
|
170,41
|
172,51
|
174,30
|
173,02
|
| 02/12/2024 |
11.834.465 |
1,46%
|
170,90
|
170,22
|
173,60
|
172,98
|
| 29/11/2024 |
7.042.372 |
-0,19%
|
170,85
|
165,7157
|
171,1379
|
170,49
|
| 27/11/2024 |
8.980.217 |
0,12%
|
169,43
|
169,43
|
171,495
|
170,82
|
| 26/11/2024 |
10.574.124 |
0,71%
|
167,90
|
167,40
|
171,495
|
170,62
|
