Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 11/12/2024 |
45.921.620 |
5,60%
|
185,25
|
184,86
|
195,60
|
195,40
|
| 10/12/2024 |
37.557.001 |
5,63%
|
182,50
|
181,05
|
186,36
|
185,17
|
| 09/12/2024 |
13.260.942 |
0,49%
|
174,00
|
173,6785
|
176,26
|
175,37
|
| 06/12/2024 |
15.824.161 |
1,15%
|
172,00
|
171,86
|
175,08
|
174,51
|
| 05/12/2024 |
14.691.240 |
-0,99%
|
175,75
|
172,33
|
176,05
|
172,64
|
| 04/12/2024 |
22.487.527 |
1,77%
|
171,06
|
171,06
|
175,49
|
174,37
|
| 03/12/2024 |
8.817.353 |
-0,09%
|
171,43
|
170,85
|
172,68
|
171,34
|
| 02/12/2024 |
15.897.281 |
1,50%
|
169,31
|
168,57
|
172,075
|
171,49
|
| 29/11/2024 |
10.859.695 |
-0,17%
|
169,28
|
167,16
|
169,4832
|
168,95
|
| 27/11/2024 |
14.120.951 |
0,07%
|
167,65
|
167,65
|
169,82
|
169,23
|
| 26/11/2024 |
15.072.742 |
0,81%
|
166,00
|
165,6072
|
169,82
|
169,12
|
| 25/11/2024 |
23.831.138 |
1,77%
|
166,18
|
165,6072
|
168,6299
|
167,65
|
| 22/11/2024 |
25.496.522 |
-1,64%
|
173,84
|
163,705
|
174,07
|
164,76
|
| 21/11/2024 |
41.463.242 |
-4,72%
|
177,13
|
163,705
|
177,675
|
167,63
|
| 20/11/2024 |
14.472.461 |
-1,20%
|
173,59
|
173,59
|
178,86
|
175,98
|
| 19/11/2024 |
15.163.925 |
1,61%
|
173,62
|
172,90
|
178,86
|
178,12
|
| 18/11/2024 |
12.756.697 |
1,65%
|
173,57
|
172,925
|
175,438
|
175,30
|
| 15/11/2024 |
21.466.217 |
-1,76%
|
178,35
|
171,22
|
178,80
|
172,49
|
| 14/11/2024 |
21.123.672 |
-1,72%
|
180,56
|
174,322
|
180,96
|
175,58
|
| 13/11/2024 |
12.272.287 |
-1,51%
|
179,76
|
178,51
|
182,48
|
178,88
|
| 12/11/2024 |
15.192.088 |
0,70%
|
178,58
|
178,47
|
182,48
|
181,62
|
| 11/11/2024 |
11.589.539 |
1,12%
|
179,05
|
178,47
|
180,545
|
180,35
|
| 08/11/2024 |
15.480.742 |
-1,34%
|
177,41
|
177,19
|
181,08
|
178,35
|
| 07/11/2024 |
17.128.052 |
2,36%
|
174,00
|
173,50
|
181,08
|
180,75
|
| 06/11/2024 |
22.140.036 |
3,92%
|
169,52
|
168,84
|
176,89
|
176,51
|
| 05/11/2024 |
10.850.247 |
%
|
169,52
|
168,84
|
170,528
|
169,74
|
| 04/11/2024 |
12.325.155 |
%
|
170,00
|
168,011
|
170,72
|
169,22
|
| 01/11/2024 |
17.190.316 |
%
|
170,37
|
168,88
|
172,31
|
171,29
|
| 31/10/2024 |
26.417.019 |
%
|
173,19
|
171,11
|
176,82
|
171,11
|
| 30/10/2024 |
45.736.467 |
%
|
180,78
|
174,0599
|
181,99
|
174,46
|
| 29/10/2024 |
21.809.223 |
%
|
167,68
|
167,0896
|
170,38
|
170,00
|
| 28/10/2024 |
19.454.581 |
%
|
163,60
|
163,95
|
168,67
|
166,72
|
| 25/10/2024 |
12.495.586 |
%
|
163,60
|
163,42
|
165,59
|
165,27
|
