Alphabet Inc Class A (GOOGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	13.875.261	-0,24%	164,00	164,00	168,75	168,245
10/05/2024	19.336.767	-0,77%	168,00	166,19	169,85	168,65
09/05/2024	9.530.644	0,34%	169,58	168,18	170,69	169,96
08/05/2024	9.567.482	-1,09%	168,82	168,735	170,15	169,38
07/05/2024	18.151.626	1,93%	168,44	168,39	171,76	171,35
06/05/2024	13.938.663	0,41%	167,48	166,03	168,14	167,92
03/05/2024	20.567.183	0,40%	167,57	163,05	167,945	167,29
02/05/2024	14.633.945	1,73%	164,73	163,8983	166,72	166,70
01/05/2024	20.645.369	0,63%	164,38	163,09	167,12	163,81
30/04/2024	21.538.387	-2,03%	165,70	162,60	168,10	162,78
29/04/2024	28.348.569	-3,34%	169,00	165,21	169,54	166,20
26/04/2024	41.492.691	10,22%	174,33	169,65	174,71	171,95
25/04/2024	27.824.160	-1,97%	151,12	150,87	156,49	155,99
24/04/2024	13.021.323	0,78%	157,52	157,19	159,565	159,50
23/04/2024	12.662.663	1,21%	156,95	156,28	158,97	158,17
22/04/2024	16.867.743	1,42%	154,11	154,06	157,64	156,27
19/04/2024	18.691.926	-1,20%	156,11	152,30	156,36	154,14
18/04/2024	12.587.010	0,19%	155,28	154,62	156,94	155,76
17/04/2024	12.971.805	0,78%	155,62	154,5503	157,08	155,61
16/04/2024	13.161.484	-0,34%	154,07	153,46	155,644	154,33
15/04/2024	12.856.280	-1,93%	157,95	154,59	159,24	154,69
12/04/2024	13.112.539	-1,05%	157,95	157,14	160,2225	157,73
11/04/2024	17.566.557	2,09%	156,00	156,46	159,61	159,41
10/04/2024	13.748.202	-0,38%	156,00	154,68	156,60	156,00
09/04/2024	20.838.050	1,25%	156,00	155,20	158,56	156,78
08/04/2024	10.640.431	1,45%	152,85	152,63	155,43	154,71
05/04/2024	13.687.644	1,31%	149,93	149,65	153,42	152,50
04/04/2024	21.044.979	-2,78%	153,54	150,47	154,77	150,62
03/04/2024	14.238.242	0,23%	153,58	152,758	155,52	154,92
02/04/2024	16.343.163	-0,60%	153,34	152,15	154,70	154,56
01/04/2024	19.188.325	3,00%	150,77	150,625	155,68	155,4599
28/03/2024	16.813.858	-0,21%	150,85	150,17	151,42	150,55
27/03/2024	14.152.055	0,13%	151,10	148,915	151,635	150,87
26/03/2024	14.162.441	0,57%	150,29	149,98	152,256	150,93
25/03/2024	11.390.679	-0,51%	150,00	147,821	150,375	150,00
22/03/2024	18.805.679	2,24%	149,15	148,988	151,58	150,8987
21/03/2024	15.230.430	-0,79%	149,57	146,9001	150,35	147,57
20/03/2024	12.985.394	0,90%	148,00	146,735	148,85	148,35
19/03/2024	15.354.182	-0,43%	148,24	146,0899	148,7913	147,05
18/03/2024	38.690.810	4,60%	148,82	147,17	152,15	147,68
15/03/2024	30.061.639	-1,25%	141,98	140,03	143,18	141,31
14/03/2024	24.494.059	2,39%	141,35	140,455	143,585	143,13
13/03/2024	15.405.482	0,93%	137,14	138,99	141,08	139,79
12/03/2024	16.103.068	0,71%	137,14	137,14	139,37	138,64
11/03/2024	19.957.537	1,67%	136,23	136,13	139,095	137,67
08/03/2024	25.273.513	0,90%	134,25	134,00	138,085	135,59
07/03/2024	23.627.995	2,32%	132,71	131,61	134,94	134,45
06/03/2024	23.314.606	-0,89%	133,08	130,7864	133,58	131,49
05/03/2024	27.056.059	-0,47%	131,92	130,665	133,24	132,72
04/03/2024	35.372.365	-2,76%	135,55	131,91	135,57	133,35
01/03/2024	16.868.586	-0,95%	138,46	136,92	138,87	137,15
29/02/2024	25.520.548	1,42%	137,37	136,40	138,8599	138,31
28/02/2024	22.900.430	-1,87%	137,87	135,41	138,01	136,29
27/02/2024	21.309.235	0,95%	138,00	137,09	139,25	138,8792
26/02/2024	31.576.378	-4,44%	142,05	137,39	142,42	137,57
23/02/2024	12.699.267	-0,07%	143,61	143,435	144,68	143,99
22/02/2024	17.149.768	1,00%	145,00	142,80	145,00	143,97
21/02/2024	13.884.774	0,96%	141,44	140,68	142,69	142,48
20/02/2024	15.040.892	0,46%	139,70	139,50	142,08	141,17
19/02/2024	9.437.690	0,00%	142,96	140,14	143,19	140,52
16/02/2024	9.437.690	-3,71%	142,96	140,14	143,19	140,52
15/02/2024	24.334.079	-2,16%	143,00	140,46	143,52	142,79
14/02/2024	15.040.848	0,54%	146,06	144,094	146,512	145,93
13/02/2024	17.788.303	-1,62%	144,87	143,695	146,67	145,14
12/02/2024	11.941.161	-0,99%	148,45	147,39	149,335	147,53
09/02/2024	16.792.116	2,10%	146,73	146,18	149,44	148,98
08/02/2024	13.343.330	0,25%	145,70	145,11	146,33	145,91
07/02/2024	16.126.828	0,94%	144,80	143,925	145,615	145,46
06/02/2024	15.562.414	0,28%	144,64	143,19	145,33	144,08
05/02/2024	24.007.493	0,90%	143,00	142,86	145,47	143,66
02/02/2024	38.697.012	0,87%	139,23	136,53	142,52	142,39
01/02/2024	23.349.027	0,66%	142,10	140,66	143,06	141,02
31/01/2024	46.111.281	-7,43%	143,41	139,87	143,96	140,21
30/01/2024	19.451.904	-1,59%	152,75	151,19	153,62	151,07
29/01/2024	16.686.838	0,84%	152,03	151,43	153,78	153,46
26/01/2024	15.874.640	0,21%	151,02	151,01	152,535	152,185
25/01/2024	18.282.229	2,16%	150,00	149,54	153,12	151,91
24/01/2024	14.689.659	1,13%	148,48	148,11	149,85	148,70
23/01/2024	14.790.127	0,72%	146,00	145,54	147,182	147,039
22/01/2024	20.136.418	-0,27%	147,19	145,84	148,39	145,99
19/01/2024	19.169.550	2,00%	142,11	144,40	146,44	146,35
18/01/2024	17.197.080	1,31%	142,11	142,00	144,21	143,32
17/01/2024	12.926.714	-0,72%	141,53	138,91	141,84	141,47
16/01/2024	14.111.881	-0,11%	142,10	141,45	144,35	142,49
15/01/2024	12.007.057	0,38%	142,90	141,84	143,195	142,62
12/01/2024	12.007.057	0,38%	142,90	141,84	143,195	142,62
11/01/2024	15.921.899	-0,22%	143,48	140,635	145,215	141,97
10/01/2024	14.181.367	1,01%	141,01	140,955	143,00	142,37
09/01/2024	14.381.498	1,52%	138,50	137,51	141,485	140,95
08/01/2024	14.935.935	2,29%	136,35	136,26	139,00	138,84
05/01/2024	12.541.119	-0,62%	136,77	135,15	137,1558	135,54
04/01/2024	18.517.583	-1,74%	138,41	136,37	139,16	136,51
03/01/2024	15.252.697	0,54%	137,26	137,10	139,63	138,92
02/01/2024	15.958.141	-1,17%	138,66	136,48	139,435	138,06
29/12/2023	11.929.837	-0,39%	139,74	138,78	140,36	139,69
28/12/2023	10.587.755	-0,10%	140,67	139,49	141,14	140,23
27/12/2023	13.808.692	-0,83%	141,59	139,887	142,01	140,35
26/12/2023	10.083.014	0,01%	141,64	141,19	142,68	141,51
22/12/2023	16.556.138	0,80%	140,71	140,71	141,99	141,54
21/12/2023	17.653.563	1,57%	139,61	139,18	140,685	140,5098