Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 30/04/2025 |
24.766.906 |
-0,85%
|
160,36
|
155,40
|
160,7375
|
158,80
|
| 29/04/2025 |
18.940.522 |
-0,38%
|
162,50
|
157,52
|
163,15
|
160,16
|
| 28/04/2025 |
21.930.737 |
-0,95%
|
162,60
|
158,61
|
163,15
|
160,61
|
| 25/04/2025 |
37.995.604 |
1,65%
|
156,13
|
155,80
|
166,10
|
161,96
|
| 24/04/2025 |
26.613.816 |
2,74%
|
155,66
|
153,81
|
159,60
|
159,28
|
| 23/04/2025 |
18.630.576 |
2,56%
|
148,89
|
148,54
|
157,52
|
155,35
|
| 22/04/2025 |
19.035.939 |
2,84%
|
148,93
|
146,10
|
152,19
|
151,47
|
| 21/04/2025 |
17.678.986 |
-2,26%
|
149,11
|
146,10
|
149,16
|
147,67
|
| 17/04/2025 |
23.117.229 |
-1,58%
|
152,99
|
148,50
|
155,88
|
151,16
|
| 16/04/2025 |
19.936.769 |
-1,80%
|
159,06
|
151,51
|
159,65
|
153,33
|
| 15/04/2025 |
18.135.400 |
-1,65%
|
159,06
|
155,21
|
159,591
|
156,31
|
| 14/04/2025 |
21.267.038 |
1,33%
|
152,89
|
157,57
|
161,709
|
159,07
|
| 11/04/2025 |
23.598.321 |
2,83%
|
152,89
|
152,89
|
157,54
|
157,14
|
| 10/04/2025 |
32.015.695 |
-3,72%
|
156,65
|
149,93
|
157,72
|
152,82
|
| 09/04/2025 |
37.737.028 |
9,68%
|
144,40
|
143,905
|
159,55
|
158,71
|
| 08/04/2025 |
28.794.597 |
-1,49%
|
151,18
|
143,0437
|
152,24
|
144,70
|
| 07/04/2025 |
52.478.693 |
0,96%
|
141,24
|
140,53
|
152,82
|
146,75
|
| 04/04/2025 |
43.206.527 |
-3,19%
|
148,10
|
145,38
|
151,05
|
145,60
|
| 03/04/2025 |
26.186.073 |
-4,02%
|
151,09
|
150,39
|
152,7799
|
150,72
|
| 02/04/2025 |
17.854.615 |
-0,02%
|
155,10
|
154,72
|
158,4052
|
157,04
|
| 01/04/2025 |
22.500.672 |
1,53%
|
153,85
|
153,62
|
158,10
|
157,07
|
| 31/03/2025 |
38.752.227 |
-0,06%
|
153,17
|
150,6629
|
155,53
|
154,64
|
| 28/03/2025 |
33.279.080 |
-4,92%
|
160,45
|
153,63
|
163,74
|
154,33
|
| 27/03/2025 |
14.116.328 |
-1,71%
|
164,63
|
162,00
|
165,41
|
162,24
|
| 26/03/2025 |
19.682.203 |
-3,24%
|
168,99
|
164,84
|
169,61
|
165,06
|
| 25/03/2025 |
16.924.665 |
1,72%
|
169,04
|
168,315
|
170,63
|
170,56
|
| 24/03/2025 |
21.699.141 |
2,25%
|
167,05
|
165,16
|
167,93
|
167,68
|
| 21/03/2025 |
17.503.025 |
0,69%
|
161,28
|
160,8901
|
164,24
|
163,99
|
| 20/03/2025 |
20.718.794 |
-0,67%
|
161,85
|
160,97
|
164,88
|
162,80
|
