Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 19/03/2025 |
25.579.427 |
2,18%
|
161,85
|
161,00
|
165,87
|
163,89
|
| 18/03/2025 |
21.977.853 |
-2,27%
|
163,60
|
156,72
|
164,24
|
160,67
|
| 17/03/2025 |
21.324.120 |
-0,74%
|
165,12
|
163,67
|
166,30
|
164,29
|
| 14/03/2025 |
18.319.986 |
1,63%
|
165,81
|
162,45
|
165,88
|
165,49
|
| 13/03/2025 |
22.033.163 |
-2,56%
|
165,81
|
162,11
|
166,1288
|
162,76
|
| 12/03/2025 |
20.564.932 |
1,81%
|
166,48
|
163,55
|
167,6399
|
167,11
|
| 11/03/2025 |
24.143.134 |
-1,10%
|
165,00
|
161,37
|
166,75
|
164,04
|
| 07/03/2025 |
17.490.233 |
0,88%
|
171,10
|
165,87
|
174,97
|
165,87
|
| 06/03/2025 |
20.222.436 |
-0,43%
|
170,75
|
170,50
|
174,81
|
172,35
|
| 05/03/2025 |
18.814.201 |
1,28%
|
170,46
|
169,07
|
173,77
|
173,02
|
| 04/03/2025 |
31.284.891 |
2,34%
|
166,11
|
165,80
|
173,2946
|
170,92
|
| 03/03/2025 |
24.292.122 |
-1,87%
|
171,98
|
165,94
|
173,37
|
167,01
|
| 28/02/2025 |
30.699.326 |
1,01%
|
168,64
|
166,61
|
170,60
|
170,28
|
| 27/02/2025 |
27.534.389 |
-2,62%
|
174,00
|
167,94
|
174,54
|
168,50
|
| 26/02/2025 |
22.774.282 |
-1,53%
|
174,95
|
171,5807
|
176,08
|
172,73
|
| 25/02/2025 |
25.503.231 |
-2,05%
|
178,00
|
174,6939
|
178,74
|
175,42
|
| 24/02/2025 |
13.507.915 |
-0,23%
|
185,12
|
178,905
|
181,375
|
179,25
|
| 21/02/2025 |
19.407.266 |
-2,66%
|
185,12
|
179,08
|
185,34
|
179,66
|
| 20/02/2025 |
13.575.479 |
-0,31%
|
184,75
|
182,72
|
185,31
|
184,56
|
| 19/02/2025 |
14.358.842 |
0,78%
|
184,33
|
183,60
|
185,455
|
185,27
|
| 18/02/2025 |
19.192.160 |
-0,79%
|
185,03
|
181,7401
|
185,96
|
183,77
|
| 17/02/2025 |
6.701.726 |
0,00%
|
185,03
|
184,32
|
186,40
|
185,23
|
| 14/02/2025 |
13.026.256 |
-0,52%
|
185,03
|
184,32
|
186,40
|
185,23
|
| 13/02/2025 |
12.547.470 |
1,37%
|
184,20
|
183,14
|
186,28
|
186,14
|
| 12/02/2025 |
12.526.424 |
-0,86%
|
183,16
|
181,84
|
185,11
|
183,61
|
| 11/02/2025 |
13.001.600 |
-0,60%
|
185,00
|
184,28
|
186,94
|
185,32
|
| 10/02/2025 |
15.684.137 |
0,52%
|
187,44
|
185,86
|
188,20
|
186,47
|
| 07/02/2025 |
29.319.383 |
-3,22%
|
190,91
|
183,24
|
191,18
|
185,34
|
| 06/02/2025 |
18.112.575 |
0,14%
|
189,43
|
188,75
|
192,10
|
191,60
|
| 05/02/2025 |
48.609.203 |
-7,27%
|
191,01
|
188,04
|
192,75
|
191,33
|
| 04/02/2025 |
23.791.585 |
2,87%
|
203,34
|
202,82
|
207,05
|
206,38
|
| 03/02/2025 |
17.884.742 |
-1,33%
|
200,51
|
200,11
|
203,75
|
201,23
|
| 31/01/2025 |
20.820.673 |
1,75%
|
201,94
|
201,825
|
205,48
|
204,02
|
| 30/01/2025 |
17.200.055 |
2,79%
|
198,00
|
197,67
|
201,40
|
200,87
|
| 29/01/2025 |
11.712.186 |
0,04%
|
195,50
|
193,43
|
196,785
|
195,41
|
| 28/01/2025 |
17.205.014 |
1,82%
|
192,39
|
190,68
|
195,475
|
195,30
|
| 27/01/2025 |
28.831.843 |
-4,36%
|
192,39
|
190,73
|
196,88
|
191,81
|
| 24/01/2025 |
14.928.519 |
1,10%
|
198,37
|
198,26
|
200,90
|
200,21
|
| 23/01/2025 |
17.209.824 |
-0,35%
|
198,37
|
195,20
|
200,30
|
197,98
|
| 22/01/2025 |
17.199.029 |
0,16%
|
199,13
|
197,5301
|
200,48
|
198,37
|
| 21/01/2025 |
17.412.190 |
1,05%
|
198,86
|
197,87
|
202,29
|
198,05
|
| 20/01/2025 |
11.551.611 |
0,00%
|
196,72
|
193,76
|
197,23
|
196,00
|
| 17/01/2025 |
14.285.450 |
1,46%
|
196,72
|
193,75
|
197,23
|
196,00
|
| 16/01/2025 |
9.305.871 |
-1,35%
|
194,17
|
192,82
|
195,47
|
192,91
|
| 15/01/2025 |
15.405.709 |
3,11%
|
193,00
|
191,88
|
196,36
|
195,55
|
| 14/01/2025 |
12.333.188 |
-0,63%
|
191,32
|
188,31
|
191,98
|
189,66
|
| 13/01/2025 |
15.280.596 |
-0,46%
|
190,00
|
187,36
|
191,18
|
191,01
|
| 10/01/2025 |
17.096.556 |
-0,59%
|
194,35
|
190,31
|
196,39
|
192,04
|
| 09/01/2025 |
18.120.592 |
-0,89%
|
192,50
|
192,38
|
196,29
|
193,95
|
| 08/01/2025 |
17.305.154 |
-0,71%
|
192,50
|
192,38
|
196,29
|
193,95
|
| 07/01/2025 |
18.126.385 |
-0,74%
|
194,00
|
194,60
|
201,00
|
195,49
|
| 06/01/2025 |
17.572.469 |
2,72%
|
194,00
|
193,93
|
198,2222
|
196,87
|
| 03/01/2025 |
12.558.826 |
1,21%
|
191,69
|
189,89
|
193,21
|
191,79
|
| 02/01/2025 |
14.373.943 |
0,07%
|
191,06
|
187,50
|
192,00
|
189,43
|
| 31/12/2024 |
0 |
-1,01%
|
191,06
|
188,52
|
191,95
|
189,30
|
| 30/12/2024 |
10.270.218 |
-0,85%
|
189,57
|
189,1337
|
192,55
|
189,30
|
| 27/12/2024 |
13.701.434 |
-1,33%
|
195,00
|
190,65
|
195,29
|
192,76
|
| 26/12/2024 |
8.862.243 |
-0,26%
|
194,94
|
194,375
|
196,748
|
195,60
|
| 24/12/2024 |
0 |
0,78%
|
194,94
|
193,79
|
196,11
|
196,11
|
| 23/12/2024 |
17.060.306 |
1,67%
|
192,63
|
190,15
|
195,09
|
194,63
|
| 20/12/2024 |
17.852.655 |
1,53%
|
185,62
|
185,22
|
192,885
|
191,41
|
| 19/12/2024 |
21.156.540 |
0,05%
|
191,84
|
188,38
|
193,03
|
188,51
|
| 18/12/2024 |
0 |
-3,64%
|
195,42
|
187,76
|
197,00
|
188,40
|
| 17/12/2024 |
28.121.197 |
-0,64%
|
196,99
|
194,98
|
201,419
|
195,42
|
| 16/12/2024 |
30.855.749 |
3,63%
|
192,90
|
192,68
|
199,00
|
196,66
|
| 13/12/2024 |
16.177.552 |
-1,12%
|
191,27
|
189,64
|
192,73
|
189,82
|
| 12/12/2024 |
21.531.662 |
-1,60%
|
195,00
|
191,71
|
195,18
|
191,96
|
