Alphabet Inc Class C (GOOG)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 10/09/2024 |
15.127.407 |
%
|
151,53
|
149,5427
|
152,30
|
150,04
|
| 09/09/2024 |
18.837.370 |
%
|
153,58
|
148,2002
|
154,64
|
149,54
|
| 06/09/2024 |
18.377.646 |
%
|
158,67
|
151,935
|
159,22
|
152,03
|
| 05/09/2024 |
8.238.171 |
%
|
157,79
|
157,53
|
161,015
|
158,59
|
| 04/09/2024 |
11.578.603 |
%
|
158,00
|
157,44
|
160,40
|
157,81
|
| 03/09/2024 |
13.009.177 |
%
|
163,15
|
157,86
|
163,38
|
158,6412
|
| 30/08/2024 |
10.928.439 |
%
|
164,18
|
163,41
|
165,25
|
165,00
|
| 29/08/2024 |
10.173.514 |
%
|
166,17
|
161,982
|
167,63
|
163,5701
|
| 28/08/2024 |
10.225.943 |
%
|
166,90
|
163,28
|
167,39
|
164,23
|
| 27/08/2024 |
8.902.939 |
%
|
168,44
|
166,16
|
168,245
|
166,345
|
| 26/08/2024 |
9.531.997 |
%
|
168,44
|
166,32
|
169,38
|
167,94
|
| 23/08/2024 |
7.146.764 |
%
|
166,58
|
165,71
|
167,95
|
167,43
|
| 22/08/2024 |
10.901.481 |
%
|
166,83
|
165,03
|
169,41
|
165,18
|
| 21/08/2024 |
9.938.624 |
%
|
166,83
|
166,63
|
168,64
|
167,62
|
| 20/08/2024 |
8.284.989 |
%
|
168,77
|
168,72
|
170,41
|
168,96
|
| 19/08/2024 |
9.365.660 |
%
|
167,00
|
166,09
|
168,44
|
168,25
|
| 16/08/2024 |
10.750.330 |
%
|
163,48
|
161,16
|
166,95
|
164,74
|
| 15/08/2024 |
10.354.224 |
%
|
162,43
|
161,49
|
163,52
|
162,94
|
| 14/08/2024 |
15.539.907 |
%
|
165,29
|
159,53
|
164,96
|
161,87
|
| 13/08/2024 |
9.062.614 |
%
|
165,29
|
164,77
|
166,54
|
165,93
|
| 12/08/2024 |
8.856.920 |
%
|
166,06
|
163,55
|
166,6848
|
163,92
|
| 09/08/2024 |
9.663.414 |
%
|
161,72
|
160,76
|
165,52
|
165,40
|
| 08/08/2024 |
8.086.567 |
%
|
162,47
|
162,03
|
165,50
|
163,84
|
| 07/08/2024 |
13.757.586 |
%
|
163,51
|
160,24
|
164,76
|
160,64
|
| 06/08/2024 |
21.031.049 |
%
|
160,82
|
156,01
|
162,35
|
160,56
|
| 05/08/2024 |
23.218.404 |
%
|
157,04
|
156,71
|
165,94
|
161,7301
|
| 02/08/2024 |
13.242.421 |
%
|
168,00
|
166,06
|
170,21
|
168,205
|
| 01/08/2024 |
11.020.920 |
%
|
172,00
|
170,51
|
175,68
|
171,88
|
| 31/07/2024 |
11.091.477 |
%
|
175,00
|
171,72
|
175,91
|
173,38
|
| 30/07/2024 |
10.124.297 |
%
|
171,95
|
170,12
|
172,95
|
171,71
|
| 29/07/2024 |
9.851.686 |
%
|
170,43
|
169,72
|
172,15
|
171,18
|
| 26/07/2024 |
14.467.665 |
%
|
168,77
|
165,865
|
169,835
|
168,68
|
| 25/07/2024 |
17.213.268 |
%
|
174,13
|
169,05
|
175,20
|
169,27
|
| 24/07/2024 |
20.843.784 |
%
|
175,10
|
173,57
|
177,95
|
174,47
|
| 23/07/2024 |
11.849.236 |
%
|
183,84
|
183,34
|
185,22
|
183,785
|
| 22/07/2024 |
10.107.867 |
%
|
182,49
|
181,92
|
184,30
|
183,35
|
| 19/07/2024 |
7.908.820 |
%
|
180,32
|
178,86
|
181,97
|
179,48
|
| 18/07/2024 |
10.073.458 |
%
|
183,49
|
178,21
|
184,05
|
179,12
|
| 17/07/2024 |
11.989.901 |
%
|
184,68
|
181,62
|
185,23
|
182,64
|
| 16/07/2024 |
8.629.515 |
%
|
188,85
|
185,12
|
190,34
|
185,46
|
| 15/07/2024 |
7.560.310 |
%
|
186,70
|
186,655
|
189,8994
|
188,26
|
| 12/07/2024 |
9.613.884 |
%
|
186,96
|
186,14
|
188,69
|
186,78
|
| 11/07/2024 |
11.079.095 |
%
|
191,38
|
186,82
|
193,46
|
187,50
|
| 10/07/2024 |
8.637.898 |
%
|
190,75
|
190,62
|
193,30
|
192,69
|
| 09/07/2024 |
7.421.747 |
%
|
191,72
|
190,27
|
192,85
|
190,52
|
| 08/07/2024 |
8.559.204 |
%
|
191,38
|
189,32
|
191,6791
|
190,215
|
