Alphabet Inc Class C (GOOG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 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
|
