Alphabet Inc Class A (GOOGL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
16.833.560 |
-1,60%
|
336,1899
|
330,38
|
337,27
|
334,76
|
| 20/10/2026 |
9.816.279 |
-1,21%
|
342,83
|
338,36
|
344,77
|
340,275
|
| 19/10/2026 |
11.196.425 |
1,05%
|
342,67
|
341,85
|
346,58
|
344,18
|
| 16/10/2026 |
13.626.365 |
-2,43%
|
348,80
|
339,0801
|
350,66
|
340,59
|
| 15/10/2026 |
12.224.358 |
0,43%
|
344,5334
|
340,61
|
352,13
|
349,22
|
| 14/10/2026 |
14.781.761 |
-1,72%
|
356,608
|
346,34
|
359,40
|
347,64
|
| 13/10/2026 |
12.492.506 |
0,30%
|
354,42
|
351,625
|
358,53
|
353,78
|
| 12/10/2026 |
12.898.344 |
0,30%
|
351,23
|
350,50
|
356,50
|
352,72
|
| 09/10/2026 |
10.091.505 |
0,97%
|
351,48
|
350,31
|
354,70
|
351,66
|
| 08/10/2026 |
13.929.156 |
-0,61%
|
352,02
|
346,52
|
356,83
|
348,29
|
| 07/10/2026 |
13.985.146 |
0,81%
|
346,33
|
343,0658
|
350,80
|
350,50
|
| 06/10/2026 |
10.865.920 |
0,38%
|
347,97
|
344,6805
|
349,09
|
347,68
|
| 05/10/2026 |
12.746.068 |
0,87%
|
342,43
|
342,41
|
348,09
|
346,47
|
| 02/10/2026 |
13.453.612 |
1,54%
|
341,3458
|
341,16
|
345,77
|
343,50
|
| 01/10/2026 |
20.672.604 |
-1,56%
|
349,88
|
335,5108
|
353,22
|
338,24
|
| 30/09/2026 |
19.308.106 |
0,93%
|
345,2486
|
341,00
|
352,60
|
344,08
|
| 29/09/2026 |
12.352.495 |
-0,51%
|
342,00
|
338,02
|
342,84
|
340,92
|
| 28/09/2026 |
9.451.495 |
-0,32%
|
341,4237
|
339,56
|
343,59
|
342,75
|
| 25/09/2026 |
10.020.577 |
0,43%
|
343,018
|
341,11
|
347,03
|
343,92
|
| 24/09/2026 |
13.321.980 |
1,43%
|
338,12
|
336,0201
|
343,09
|
342,36
|
| 23/09/2026 |
21.305.316 |
-3,75%
|
350,4699
|
337,45
|
350,4699
|
337,83
|
| 22/09/2026 |
19.019.303 |
-1,07%
|
356,90
|
350,22
|
364,17
|
351,16
|
| 21/09/2026 |
15.793.071 |
1,56%
|
350,55
|
349,10
|
357,58
|
354,97
|
| 18/09/2026 |
21.820.537 |
0,40%
|
355,61
|
348,45
|
359,44
|
349,54
|
| 17/09/2026 |
9.969.766 |
1,31%
|
347,50
|
343,8857
|
349,50
|
347,33
|
| 16/09/2026 |
9.937.709 |
-0,62%
|
345,85
|
340,64
|
348,40
|
342,87
|
| 15/09/2026 |
13.575.247 |
-1,22%
|
346,34
|
342,70
|
348,07
|
344,98
|
| 14/09/2026 |
18.576.651 |
3,22%
|
342,50
|
342,1717
|
349,90
|
349,39
|
| 11/09/2026 |
12.686.532 |
1,77%
|
334,88
|
334,37
|
342,97
|
338,50
|
| 10/09/2026 |
14.265.815 |
0,59%
|
328,5768
|
327,7465
|
333,23
|
332,60
|
| 09/09/2026 |
21.200.811 |
-2,28%
|
330,745
|
327,90
|
331,85
|
330,65
|
| 08/09/2026 |
12.504.626 |
-0,08%
|
336,27
|
333,22
|
339,665
|
338,36
|
| 04/09/2026 |
11.325.379 |
-1,11%
|
341,7645
|
337,09
|
343,53
|
338,46
|
| 03/09/2026 |
10.033.688 |
1,55%
|
338,69
|
338,58
|
344,66
|
342,26
|
| 02/09/2026 |
11.939.463 |
0,62%
|
334,45
|
332,82
|
340,00
|
337,12
|
| 01/09/2026 |
10.684.411 |
-1,28%
|
335,22
|
333,06
|
337,20
|
335,02
|
| 31/08/2026 |
11.387.970 |
-2,03%
|
344,46
|
337,156
|
344,6052
|
339,35
|
| 28/08/2026 |
10.763.109 |
1,72%
|
341,43
|
340,27
|
349,14
|
346,59
|
| 27/08/2026 |
12.337.140 |
-0,46%
|
340,5894
|
338,52
|
341,69
|
340,65
|
| 26/08/2026 |
10.130.047 |
-1,41%
|
347,25
|
340,18
|
347,32
|
342,00
|
| 25/08/2026 |
14.118.698 |
-0,25%
|
349,43
|
345,60
|
350,16
|
346,96
|
| 24/08/2026 |
13.110.848 |
0,97%
|
342,97
|
342,50
|
351,60
|
348,06
|
| 21/08/2026 |
9.883.544 |
1,24%
|
342,90
|
340,40
|
346,20
|
344,82
|
| 20/08/2026 |
9.111.804 |
-1,23%
|
343,3537
|
338,5651
|
343,90
|
340,67
|
| 19/08/2026 |
9.638.266 |
0,16%
|
342,8782
|
340,66
|
346,73
|
344,72
|
| 18/08/2026 |
11.358.258 |
-0,11%
|
343,5015
|
342,40
|
344,8699
|
344,20
|
| 17/08/2026 |
11.536.545 |
-0,58%
|
347,1839
|
341,93
|
347,36
|
344,00
|
| 14/08/2026 |
9.934.410 |
-0,13%
|
345,74
|
344,50
|
350,45
|
345,90
|
| 13/08/2026 |
11.177.446 |
0,78%
|
344,75
|
343,76
|
347,93
|
346,36
|
| 12/08/2026 |
14.215.580 |
-0,06%
|
345,84
|
340,88
|
346,63
|
343,54
|
| 11/08/2026 |
16.144.447 |
-3,89%
|
355,73
|
343,395
|
356,81
|
343,80
|
| 10/08/2026 |
10.373.092 |
0,78%
|
356,18
|
352,71
|
357,52
|
357,52
|
| 07/08/2026 |
11.498.274 |
-0,80%
|
358,32
|
353,78
|
358,90
|
354,30
|
| 06/08/2026 |
14.282.914 |
-1,26%
|
359,30
|
356,88
|
364,1259
|
357,75
|
| 05/08/2026 |
29.280.387 |
-3,99%
|
383,0776
|
356,82
|
384,47
|
362,43
|
| 04/08/2026 |
17.360.848 |
1,13%
|
367,26
|
366,404
|
380,52
|
377,65
|
| 03/08/2026 |
23.937.686 |
4,96%
|
361,2085
|
361,2085
|
376,6932
|
373,51
|
| 31/07/2026 |
17.050.882 |
6,69%
|
334,70
|
348,39
|
358,55
|
356,13
|
| 30/07/2026 |
16.736.382 |
-0,89%
|
335,7795
|
330,34
|
336,71
|
333,66
|
| 29/07/2026 |
15.191.459 |
0,67%
|
335,29
|
331,62
|
342,50
|
336,71
|
| 28/07/2026 |
16.235.597 |
2,18%
|
326,92
|
324,44
|
335,88
|
333,71
|
| 27/07/2026 |
16.323.666 |
2,07%
|
324,72
|
324,29
|
330,4199
|
326,56
|
| 24/07/2026 |
18.499.330 |
0,66%
|
318,1286
|
317,33
|
324,18
|
319,74
|
| 23/07/2026 |
42.224.755 |
-7,17%
|
323,15
|
314,91
|
324,49
|
317,69
|
| 22/07/2026 |
15.474.727 |
-1,35%
|
348,20
|
341,73
|
349,94
|
342,09
|
| 21/07/2026 |
12.049.064 |
-1,36%
|
351,75
|
347,04
|
351,75
|
347,15
|
| 20/07/2026 |
12.983.813 |
1,50%
|
350,32
|
349,74
|
359,67
|
351,99
|
| 17/07/2026 |
15.389.730 |
-2,12%
|
344,7538
|
341,36
|
348,52
|
346,77
|
| 16/07/2026 |
23.054.669 |
-4,44%
|
373,0178
|
352,32
|
375,27
|
354,46
|
| 15/07/2026 |
17.498.227 |
3,14%
|
358,44
|
357,76
|
373,65
|
370,92
|
| 14/07/2026 |
10.862.179 |
1,99%
|
350,59
|
349,93
|
360,16
|
359,51
|
| 13/07/2026 |
8.585.934 |
-1,30%
|
355,86
|
351,75
|
358,12
|
352,51
|
| 10/07/2026 |
10.294.766 |
-0,48%
|
357,75
|
352,75
|
357,99
|
357,18
|
| 09/07/2026 |
14.111.416 |
-0,90%
|
356,28
|
351,08
|
359,65
|
358,89
|
| 08/07/2026 |
9.748.370 |
-1,42%
|
363,88
|
358,02
|
367,82
|
361,92
|
| 07/07/2026 |
13.967.062 |
0,07%
|
368,77
|
365,5002
|
373,16
|
367,03
|
| 06/07/2026 |
12.753.940 |
1,83%
|
360,95
|
357,3805
|
367,93
|
366,46
|
| 02/07/2026 |
13.595.225 |
-0,27%
|
357,9877
|
353,42
|
364,205
|
359,91
|
| 01/07/2026 |
14.297.552 |
1,17%
|
360,97
|
356,43
|
362,97
|
361,21
|
| 30/06/2026 |
17.257.503 |
0,88%
|
354,87
|
350,40
|
358,62
|
357,37
|
| 29/06/2026 |
17.765.346 |
4,83%
|
341,2196
|
339,50
|
354,35
|
353,65
|
| 26/06/2026 |
21.224.030 |
-1,68%
|
342,47
|
334,69
|
346,36
|
337,39
|
| 25/06/2026 |
23.896.352 |
-0,50%
|
338,9526
|
335,84
|
345,57
|
343,71
|
| 24/06/2026 |
20.716.297 |
-0,32%
|
348,43
|
341,93
|
353,476
|
345,29
|
| 23/06/2026 |
18.048.937 |
-0,85%
|
343,14
|
340,20
|
349,28
|
346,13
|
| 18/06/2026 |
20.439.207 |
1,20%
|
364,7687
|
349,68
|
369,48
|
349,68
|
| 17/06/2026 |
12.505.607 |
-2,52%
|
371,15
|
362,06
|
372,33
|
363,79
|
| 16/06/2026 |
13.269.637 |
1,03%
|
368,1011
|
367,075
|
375,85
|
373,25
|
| 15/06/2026 |
12.903.087 |
2,54%
|
365,75
|
365,26
|
372,99
|
369,35
|
| 12/06/2026 |
15.733.746 |
0,60%
|
361,99
|
354,94
|
366,57
|
359,68
|
| 11/06/2026 |
20.102.740 |
0,45%
|
356,37
|
346,36
|
358,79
|
357,77
|
| 10/06/2026 |
17.523.626 |
-2,05%
|
361,63
|
355,26
|
368,555
|
356,38
|
| 09/06/2026 |
16.407.164 |
0,26%
|
365,78
|
357,36
|
372,05
|
364,26
|
| 08/06/2026 |
15.051.818 |
-1,36%
|
368,40
|
360,5309
|
369,56
|
363,31
|
| 05/06/2026 |
20.594.027 |
-0,92%
|
367,1865
|
364,1207
|
372,08
|
368,31
|
| 04/06/2026 |
21.312.556 |
3,76%
|
359,24
|
358,26
|
373,2499
|
372,19
|
| 03/06/2026 |
29.800.679 |
-0,79%
|
359,50
|
358,08
|
366,45
|
358,99
|
| 02/06/2026 |
27.562.403 |
-3,86%
|
365,70
|
358,44
|
373,54
|
361,85
|
| 01/06/2026 |
14.948.327 |
-1,02%
|
375,8575
|
373,52
|
378,55
|
376,37
|
| 29/05/2026 |
16.952.285 |
-2,52%
|
385,69
|
378,46
|
385,69
|
380,34
|
