Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/01/2026 |
23.235.688 |
0,69%
|
316,0543
|
310,33
|
322,49
|
315,15
|
| 31/12/2025 |
12.070.262 |
-0,33%
|
313,79
|
311,44
|
315,51
|
313,00
|
| 30/12/2025 |
13.265.134 |
0,09%
|
312,91
|
312,337
|
316,95
|
313,00
|
| 29/12/2025 |
13.965.812 |
0,05%
|
310,69
|
310,0083
|
318,27
|
313,56
|
| 26/12/2025 |
8.322.216 |
-0,19%
|
314,75
|
312,275
|
315,63
|
313,51
|
| 24/12/2025 |
8.076.175 |
-0,10%
|
314,79
|
311,92
|
315,08
|
314,09
|
| 23/12/2025 |
17.554.476 |
1,46%
|
309,08
|
308,72
|
314,94
|
314,35
|
| 22/12/2025 |
19.184.446 |
0,84%
|
309,70
|
305,30
|
310,67
|
309,78
|
| 19/12/2025 |
28.530.611 |
1,16%
|
302,71
|
300,99
|
307,25
|
307,16
|
| 18/12/2025 |
18.362.926 |
1,93%
|
301,67
|
299,2308
|
303,96
|
302,46
|
| 17/12/2025 |
25.583.635 |
-3,17%
|
307,71
|
296,15
|
308,09
|
296,72
|
| 16/12/2025 |
23.507.298 |
-0,54%
|
306,91
|
302,59
|
310,77
|
306,57
|
| 15/12/2025 |
16.901.326 |
-0,34%
|
311,57
|
304,88
|
311,57
|
308,22
|
| 12/12/2025 |
19.315.931 |
-1,01%
|
314,13
|
305,56
|
314,85
|
309,29
|
| 11/12/2025 |
23.182.977 |
-2,43%
|
319,4783
|
308,61
|
321,12
|
312,43
|
| 10/12/2025 |
19.536.214 |
1,00%
|
316,06
|
314,68
|
321,38
|
320,21
|
| 09/12/2025 |
18.567.482 |
1,08%
|
311,8145
|
311,8145
|
317,99
|
317,08
|
| 08/12/2025 |
21.984.842 |
-2,28%
|
321,15
|
311,2219
|
321,15
|
313,72
|
| 05/12/2025 |
21.263.050 |
1,16%
|
318,57
|
318,57
|
323,16
|
321,06
|
| 04/12/2025 |
21.990.987 |
-0,53%
|
321,06
|
314,7117
|
322,4988
|
317,62
|
| 03/12/2025 |
28.574.562 |
1,32%
|
314,08
|
314,08
|
321,58
|
319,63
|
| 02/12/2025 |
25.555.605 |
0,34%
|
315,85
|
313,91
|
318,3533
|
315,81
|
| 01/12/2025 |
20.077.077 |
-1,58%
|
318,31
|
313,89
|
319,85
|
314,89
|
| 28/11/2025 |
19.725.190 |
0,00%
|
323,8984
|
316,79
|
326,83
|
320,18
|
| 26/11/2025 |
37.299.907 |
-1,02%
|
319,58
|
316,80
|
324,50
|
319,95
|
| 25/11/2025 |
63.064.389 |
1,54%
|
329,27
|
317,65
|
329,51
|
323,44
|
| 24/11/2025 |
46.835.979 |
6,40%
|
312,86
|
309,595
|
319,47
|
318,58
|
| 21/11/2025 |
45.610.400 |
3,55%
|
295,6184
|
293,845
|
303,92
|
299,66
|
| 20/11/2025 |
39.681.852 |
-1,13%
|
303,39
|
288,67
|
306,41
|
289,45
|
| 19/11/2025 |
43.570.873 |
2,99%
|
287,76
|
286,63
|
303,52
|
292,81
|
| 18/11/2025 |
31.459.331 |
-0,14%
|
288,61
|
278,23
|
288,80
|
284,28
|
| 17/11/2025 |
33.353.650 |
3,11%
|
283,65
|
283,57
|
293,924
|
285,02
|
| 14/11/2025 |
20.524.347 |
-0,87%
|
271,68
|
270,70
|
278,56
|
276,41
|
| 13/11/2025 |
20.918.596 |
-2,84%
|
283,81
|
277,24
|
283,85
|
278,57
|
| 12/11/2025 |
16.186.756 |
-1,52%
|
292,80
|
283,69
|
292,87
|
286,71
|
| 11/11/2025 |
14.278.289 |
0,46%
|
288,76
|
287,32
|
291,90
|
291,31
|
| 10/11/2025 |
22.030.988 |
4,04%
|
284,60
|
282,855
|
290,80
|
290,10
|
| 07/11/2025 |
19.991.578 |
-2,06%
|
283,86
|
275,19
|
283,98
|
278,83
|
| 06/11/2025 |
21.762.481 |
0,07%
|
288,64
|
281,14
|
288,64
|
284,75
|
| 05/11/2025 |
18.584.100 |
2,44%
|
279,35
|
277,345
|
286,33
|
284,31
|
| 04/11/2025 |
15.187.741 |
-2,23%
|
276,8957
|
276,0204
|
283,79
|
277,54
|
| 03/11/2025 |
16.847.212 |
0,90%
|
282,26
|
279,80
|
285,50
|
283,72
|
| 31/10/2025 |
22.724.680 |
-0,05%
|
284,73
|
277,03
|
286,00
|
281,19
|
| 30/10/2025 |
50.663.654 |
2,52%
|
294,9675
|
280,08
|
295,65
|
281,48
|
| 29/10/2025 |
25.815.203 |
3,08%
|
267,20
|
267,1519
|
275,71
|
274,57
|
| 28/10/2025 |
20.327.273 |
-0,72%
|
268,99
|
266,50
|
270,73
|
267,47
|
| 27/10/2025 |
24.868.853 |
3,48%
|
264,7405
|
264,30
|
270,06
|
269,27
|
| 24/10/2025 |
20.292.574 |
2,71%
|
255,80
|
255,315
|
261,68
|
259,92
|
| 23/10/2025 |
15.008.607 |
0,66%
|
252,51
|
251,85
|
255,04
|
253,08
|
| 22/10/2025 |
25.826.667 |
0,49%
|
256,66
|
249,33
|
256,66
|
251,69
|
| 21/10/2025 |
32.938.487 |
-2,36%
|
255,48
|
244,15
|
255,48
|
250,46
|
| 20/10/2025 |
16.126.443 |
1,28%
|
254,71
|
254,27
|
257,33
|
256,55
|
| 17/10/2025 |
18.292.081 |
0,63%
|
251,16
|
247,92
|
254,22
|
253,30
|
| 16/10/2025 |
16.926.741 |
0,18%
|
252,7983
|
250,13
|
256,96
|
251,46
|
| 15/10/2025 |
14.383.136 |
2,29%
|
246,95
|
245,99
|
252,11
|
251,03
|
| 14/10/2025 |
12.520.505 |
0,62%
|
240,70
|
240,00
|
247,12
|
245,45
|
| 13/10/2025 |
16.908.348 |
3,20%
|
239,34
|
239,33
|
244,395
|
244,15
|
| 10/10/2025 |
17.889.474 |
-2,08%
|
241,7397
|
235,84
|
244,08
|
236,57
|
| 09/10/2025 |
18.758.664 |
-1,32%
|
245,20
|
239,15
|
245,22
|
241,53
|
| 08/10/2025 |
11.410.761 |
-0,48%
|
245,12
|
243,82
|
245,86
|
244,62
|
| 07/10/2025 |
16.075.763 |
-1,84%
|
248,57
|
245,52
|
250,435
|
245,76
|
| 06/10/2025 |
19.630.491 |
2,07%
|
243,87
|
243,87
|
251,315
|
250,43
|
| 03/10/2025 |
21.205.912 |
-0,14%
|
244,91
|
241,655
|
246,30
|
245,35
|
| 02/10/2025 |
17.758.936 |
0,58%
|
245,48
|
242,34
|
246,805
|
245,69
|
| 01/10/2025 |
16.793.911 |
0,73%
|
241,11
|
238,61
|
246,30
|
244,90
|
| 30/09/2025 |
16.673.956 |
-0,38%
|
243,80
|
239,245
|
243,8722
|
243,10
|
| 29/09/2025 |
17.603.554 |
-0,98%
|
249,14
|
242,07
|
251,1486
|
244,05
|
| 26/09/2025 |
10.244.065 |
0,30%
|
247,99
|
245,27
|
249,42
|
246,54
|
| 25/09/2025 |
17.074.606 |
-0,53%
|
243,34
|
240,74
|
246,49
|
245,79
|
| 24/09/2025 |
13.722.877 |
-1,81%
|
251,75
|
246,44
|
252,195
|
247,14
|
| 23/09/2025 |
18.610.307 |
-0,35%
|
252,90
|
250,48
|
254,36
|
251,66
|
| 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
|
