BiG | O banco que entende os seus valores.

Alphabet Inc Class A (GOOGL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
22/09/2025	17 162 717	-0,81%	252,88	250,30	256,23	252,53
19/09/2025	19 928 717	1,21%	253,04	251,81	255,99	254,72
18/09/2025	16 430 831	1,05%	251,996	249,53	253,99	252,03
17/09/2025	19 614 703	-0,72%	251,71	246,28	251,89	249,53
16/09/2025	18 047 105	-0,09%	252,67	249,47	253,04	251,16
15/09/2025	35 570 900	4,52%	244,33	244,25	252,405	251,61
12/09/2025	14 521 129	0,18%	241,5281	238,00	242,075	240,80
11/09/2025	17 256 037	0,55%	239,14	236,265	242,25	240,37
10/09/2025	19 528 821	-0,17%	240,19	237,85	241,66	239,17
09/09/2025	21 091 804	2,43%	233,8028	233,229	240,70	239,63
08/09/2025	19 760 940	-0,32%	235,94	233,675	238,12	234,04
05/09/2025	29 957 952	1,13%	232,3877	231,92	235,76	234,79
04/09/2025	34 636 332	0,73%	228,8301	226,11	232,3675	232,30
03/09/2025	69 866 085	9,06%	226,39	224,80	231,31	230,66
02/09/2025	25 828 590	-0,73%	209,2881	206,195	211,675	211,35
29/08/2025	21 767 503	0,60%	210,124	209,79	214,645	212,91
28/08/2025	16 514 126	2,01%	207,41	206,90	212,22	211,64
27/08/2025	15 327 295	0,10%	205,79	205,49	208,91	207,48
26/08/2025	12 240 108	-0,62%	208,00	205,70	208,10	207,14
25/08/2025	18 498 297	1,17%	206,77	205,283	210,58	208,49
22/08/2025	27 047 457	3,16%	202,52	201,33	208,53	206,09
21/08/2025	13 775 182	0,22%	198,745	198,745	202,48	199,75
20/08/2025	15 752 836	-1,13%	200,32	196,595	201,28	199,32
19/08/2025	12 606 086	-0,93%	202,6983	199,96	203,44	201,57
18/08/2025	12 644 416	-0,20%	204,26	202,49	205,25	203,50
15/08/2025	21 994 622	0,33%	204,2002	201,28	206,44	203,90
14/08/2025	15 719 016	0,49%	200,75	200,43	204,44	202,94
13/08/2025	18 536 650	-0,68%	204,12	197,5101	204,52	201,96
12/08/2025	17 018 606	1,16%	202,00	200,59	204,50	203,34
11/08/2025	13 258 272	-0,20%	201,00	199,12	201,475	201,00
08/08/2025	26 043 247	2,49%	197,20	197,19	202,61	201,42
07/08/2025	17 684 030	0,27%	197,56	194,33	197,70	196,52
06/08/2025	14 710 607	0,73%	194,7405	193,67	196,63	196,09
05/08/2025	21 669 857	-0,20%	195,41	193,885	197,8599	194,67
04/08/2025	16 928 494	3,11%	190,40	190,14	195,27	195,04
01/08/2025	19 785 810	-1,44%	188,40	187,9525	190,82	189,13
31/07/2025	33 796 168	-2,36%	196,19	191,10	196,19	191,90
30/07/2025	16 709 000	0,41%	195,22	194,685	197,5999	196,53
29/07/2025	27 860 613	1,67%	193,71	190,85	195,92	195,75
28/07/2025	26 160 220	-0,30%	193,79	190,85	194,00	192,58
25/07/2025	25 786 972	0,53%	197,00	191,00	197,95	193,18
24/07/2025	51 549 586	0,97%	191,65	189,19	197,95	192,17
23/07/2025	30 923 512	-0,32%	191,43	187,4621	192,53	190,23
22/07/2025	30 221 464	0,68%	186,31	186,15	191,645	191,34
21/07/2025	29 109 881	2,63%	186,40	186,15	190,285	190,10
18/07/2025	21 654 401	0,81%	182,06	180,48	186,42	185,06
17/07/2025	22 825 306	0,39%	183,27	180,48	184,327	183,58
16/07/2025	23 041 474	0,53%	182,65	181,60	184,327	182,97
15/07/2025	22 301 823	0,19%	180,99	179,6803	184,22	182,00
14/07/2025	23 448 233	0,68%	180,18	179,69	183,67	181,56
11/07/2025	22 837 802	1,41%	175,59	174,65	181,43	180,19
10/07/2025	20 733 349	0,50%	175,04	172,77	179,4295	177,62
09/07/2025	29 819 756	1,30%	177,84	172,77	179,4295	176,62
08/07/2025	28 125 076	-1,48%	179,10	172,81	179,297	174,36
07/07/2025	23 135 331	-1,53%	178,7683	175,68	179,297	176,79
04/07/2025	15 310 694	0,47%	178,65	177,06	179,67	179,53
03/07/2025	15 275 504	0,54%	175,70	175,07	185,7595	179,53
02/07/2025	18 202 393	1,59%	175,74	173,31	178,86	178,64
01/07/2025	23 290 316	-0,23%	180,75	173,31	181,22	175,84
30/06/2025	42 020 951	-1,28%	181,73	174,58	181,80	176,23
27/06/2025	34 552 163	2,89%	172,50	169,94	178,68	178,53
26/06/2025	21 161 517	1,62%	167,55	167,55	173,69	173,54
25/06/2025	23 942 559	2,35%	166,65	166,13	172,36	170,68
24/06/2025	28 189 867	0,98%	166,20	162,07	168,22	166,77
23/06/2025	37 103 359	-0,90%	166,1901	162,07	167,33	165,19
20/06/2025	48 173 656	-3,81%	173,2488	165,4601	176,56	166,64
18/06/2025	19 955 644	-1,39%	175,64	173,20	177,3648	173,32
17/06/2025	17 657 627	-0,46%	174,67	174,58	177,3648	175,95
16/06/2025	20 428 620	1,03%	175,49	174,65	176,9056	176,77
13/06/2025	18 302 854	-0,59%	175,78	172,20	177,13	174,67
12/06/2025	14 667 050	-1,10%	179,75	174,745	180,366	175,70
11/06/2025	22 623 962	-0,56%	176,50	174,91	181,105	177,35
10/06/2025	43 656 861	1,36%	174,80	172,95	181,105	178,60
09/06/2025	19 588 670	1,51%	174,17	172,95	177,39	176,09
06/06/2025	23 785 612	3,26%	170,39	167,60	174,50	173,47
05/06/2025	24 167 594	0,04%	166,77	166,2843	170,96	168,21
04/06/2025	18 448 536	1,17%	167,49	165,29	168,475	168,05
03/06/2025	29 781 169	-1,62%	167,80	165,31	173,3006	166,18
02/06/2025	25 907 281	-1,57%	168,23	167,39	169,87	169,03
30/05/2025	21 116 589	-0,09%	174,11	167,45	174,4193	171,74
29/05/2025	20 984 666	-0,44%	173,03	170,645	175,26	171,86
28/05/2025	20 334 765	-0,46%	170,14	170,14	175,26	172,36
27/05/2025	24 125 903	2,51%	171,22	170,06	173,17	172,90
23/05/2025	22 978 362	-1,41%	172,00	167,89	176,77	168,47
22/05/2025	46 417 146	1,50%	163,59	163,565	176,77	170,87
21/05/2025	47 471 255	2,81%	166,52	162,90	173,14	168,56
20/05/2025	30 402 491	-1,56%	164,80	162,90	168,50	163,98
19/05/2025	19 428 522	0,21%	163,36	163,24	166,62	166,54
16/05/2025	27 391 673	1,36%	165,93	162,38	169,34	166,19
15/05/2025	22 196 327	-0,83%	159,90	159,61	167,20	163,96
14/05/2025	31 957 582	3,66%	158,76	156,16	167,00	165,37
13/05/2025	28 114 495	0,68%	157,54	156,16	160,57	159,53
12/05/2025	30 168 295	3,76%	157,23	156,25	159,10	158,46
09/05/2025	23 561 476	-1,03%	154,75	151,36	155,93	152,75
08/05/2025	39 406 693	1,92%	164,18	147,84	165,00	154,28
07/05/2025	88 743 675	-7,18%	162,17	147,84	165,00	151,38
06/05/2025	15 308 561	-0,60%	163,00	161,19	165,39	163,23
05/05/2025	16 751 873	0,17%	162,83	162,49	165,39	164,21
02/05/2025	18 722 388	1,69%	160,59	158,91	164,97	164,03
01/05/2025	20 558 205	1,66%	158,00	155,40	161,95	161,30