Alphabet Inc Class C (GOOG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 25/11/2024 |
14.005.363 |
1,72%
|
167,96
|
167,40
|
170,456
|
169,43
|
| 22/11/2024 |
17.155.259 |
-1,57%
|
175,48
|
165,32
|
175,575
|
166,57
|
| 21/11/2024 |
25.599.317 |
-4,58%
|
178,61
|
165,32
|
179,09
|
169,24
|
| 20/11/2024 |
11.361.137 |
-1,25%
|
179,20
|
175,116
|
180,17
|
177,33
|
| 19/11/2024 |
10.742.368 |
1,57%
|
175,79
|
174,42
|
180,17
|
179,58
|
| 18/11/2024 |
9.518.008 |
1,69%
|
175,00
|
174,46
|
176,91
|
176,80
|
| 15/11/2024 |
15.166.524 |
-1,95%
|
179,62
|
172,75
|
180,445
|
173,89
|
| 14/11/2024 |
12.013.131 |
-1,63%
|
182,21
|
176,03
|
182,58
|
177,35
|
| 13/11/2024 |
9.659.447 |
-1,54%
|
181,39
|
180,12
|
184,025
|
180,49
|
| 12/11/2024 |
9.689.222 |
0,74%
|
180,00
|
179,99
|
184,025
|
183,32
|
| 11/11/2024 |
6.881.096 |
1,17%
|
180,56
|
179,99
|
182,085
|
181,97
|
| 08/11/2024 |
10.551.843 |
-1,31%
|
179,12
|
178,89
|
182,58
|
179,86
|
| 07/11/2024 |
11.443.248 |
2,25%
|
175,21
|
175,05
|
182,58
|
182,28
|
| 06/11/2024 |
18.282.806 |
4,04%
|
170,79
|
170,37
|
178,61
|
178,33
|
| 05/11/2024 |
8.821.719 |
%
|
170,79
|
170,37
|
172,0973
|
171,41
|
| 04/11/2024 |
11.356.121 |
%
|
171,06
|
169,49
|
171,90
|
170,68
|
| 01/11/2024 |
14.655.877 |
%
|
171,42
|
170,31
|
173,82
|
172,86
|
| 31/10/2024 |
21.730.265 |
%
|
174,69
|
172,56
|
178,42
|
172,78
|
| 30/10/2024 |
31.740.978 |
%
|
182,18
|
175,7451
|
183,78
|
176,14
|
| 29/10/2024 |
14.833.036 |
%
|
169,33
|
168,66
|
171,86
|
171,2628
|
| 25/10/2024 |
9.781.904 |
%
|
165,24
|
165,24
|
167,40
|
167,07
|
| 24/10/2024 |
9.177.219 |
%
|
166,49
|
162,77
|
165,05
|
164,53
|
| 23/10/2024 |
8.781.366 |
%
|
166,49
|
163,6325
|
167,59
|
164,425
|
| 22/10/2024 |
8.759.423 |
%
|
164,67
|
164,67
|
167,47
|
166,82
|
| 21/10/2024 |
7.837.036 |
%
|
164,87
|
164,3069
|
166,22
|
165,80
|
| 18/10/2024 |
7.913.305 |
%
|
165,13
|
164,755
|
166,3699
|
165,06
|
| 17/10/2024 |
10.692.954 |
%
|
167,40
|
164,37
|
167,93
|
164,51
|
| 16/10/2024 |
6.715.440 |
%
|
166,00
|
165,216
|
167,28
|
166,72
|
| 15/10/2024 |
9.528.689 |
%
|
167,23
|
166,05
|
169,09
|
166,90
|
| 14/10/2024 |
7.181.404 |
%
|
165,00
|
164,79
|
167,6199
|
166,35
|
| 11/10/2024 |
6.730.814 |
%
|
163,33
|
162,50
|
165,29
|
164,47
|
| 10/10/2024 |
8.803.254 |
%
|
161,96
|
161,65
|
164,3107
|
163,18
|
| 09/10/2024 |
11.925.824 |
%
|
164,77
|
161,12
|
166,2399
|
163,10
|
| 08/10/2024 |
8.476.755 |
%
|
169,01
|
164,31
|
166,10
|
165,70
|
| 07/10/2024 |
9.129.200 |
%
|
169,01
|
164,15
|
169,90
|
164,46
|
| 04/10/2024 |
8.079.267 |
%
|
169,20
|
166,96
|
169,51
|
168,42
|
| 03/10/2024 |
7.573.214 |
%
|
165,71
|
165,37
|
167,91
|
167,14
|
| 02/10/2024 |
9.195.426 |
%
|
167,78
|
166,25
|
168,88
|
167,355
|
| 01/10/2024 |
10.962.814 |
%
|
164,64
|
165,906
|
170,44
|
168,42
|
| 30/09/2024 |
10.282.270 |
%
|
164,64
|
164,64
|
167,34
|
166,86
|
| 27/09/2024 |
9.410.476 |
%
|
163,83
|
163,83
|
166,97
|
165,29
|
| 26/09/2024 |
12.155.676 |
%
|
164,04
|
163,50
|
165,50
|
163,83
|
| 25/09/2024 |
8.065.680 |
%
|
164,04
|
162,775
|
164,217
|
162,99
|
| 24/09/2024 |
12.104.464 |
%
|
164,04
|
162,03
|
164,54
|
163,51
|
| 23/09/2024 |
10.972.634 |
%
|
165,25
|
162,96
|
166,605
|
163,14
|
| 20/09/2024 |
30.098.964 |
%
|
164,46
|
163,1846
|
164,735
|
164,64
|
| 19/09/2024 |
12.938.219 |
%
|
164,90
|
162,5216
|
164,97
|
163,39
|
| 18/09/2024 |
10.409.765 |
%
|
160,85
|
159,66
|
161,60
|
160,84
|
| 17/09/2024 |
8.724.286 |
%
|
160,00
|
159,41
|
161,58
|
160,245
|
| 16/09/2024 |
9.811.879 |
%
|
158,38
|
157,62
|
159,24
|
158,99
|
| 13/09/2024 |
12.064.886 |
%
|
156,32
|
156,12
|
159,27
|
158,16
|
| 12/09/2024 |
14.132.152 |
%
|
150,98
|
153,51
|
155,61
|
155,54
|
| 11/09/2024 |
12.905.878 |
%
|
150,98
|
148,70
|
152,46
|
152,44
|
