Alphabet Inc Class A (GOOGL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/10/2024 |
15.060.871 |
%
|
162,78
|
161,01
|
163,33
|
162,72
|
| 23/10/2024 |
13.051.006 |
%
|
164,72
|
161,925
|
165,808
|
162,78
|
| 22/10/2024 |
11.905.997 |
%
|
163,00
|
162,98
|
165,77
|
165,21
|
| 21/10/2024 |
14.695.356 |
%
|
163,00
|
162,62
|
164,49
|
164,07
|
| 18/10/2024 |
11.848.894 |
%
|
163,13
|
163,08
|
164,71
|
163,43
|
| 17/10/2024 |
14.364.682 |
%
|
165,96
|
162,7675
|
166,37
|
162,93
|
| 16/10/2024 |
10.599.555 |
%
|
164,50
|
163,74
|
165,80
|
165,16
|
| 15/10/2024 |
13.450.047 |
%
|
165,84
|
164,63
|
167,68
|
165,46
|
| 14/10/2024 |
10.738.947 |
%
|
163,70
|
163,42
|
166,226
|
164,94
|
| 11/10/2024 |
10.423.895 |
%
|
162,01
|
161,235
|
163,90
|
163,24
|
| 10/10/2024 |
9.199.150 |
%
|
160,95
|
160,395
|
163,07
|
162,08
|
| 09/10/2024 |
21.540.582 |
%
|
163,86
|
159,74
|
164,84
|
161,86
|
| 08/10/2024 |
15.009.299 |
%
|
163,86
|
162,87
|
164,725
|
164,38
|
| 07/10/2024 |
14.671.473 |
%
|
167,81
|
162,75
|
168,42
|
163,05
|
| 04/10/2024 |
14.239.731 |
%
|
168,06
|
165,48
|
168,22
|
166,92
|
| 03/10/2024 |
9.244.007 |
%
|
164,38
|
163,923
|
166,64
|
165,86
|
| 02/10/2024 |
12.984.017 |
%
|
166,47
|
164,73
|
168,24
|
165,86
|
| 01/10/2024 |
17.599.858 |
%
|
167,72
|
164,60
|
169,16
|
167,1116
|
| 30/09/2024 |
14.590.669 |
%
|
163,47
|
163,41
|
166,07
|
165,58
|
| 27/09/2024 |
14.591.981 |
%
|
162,81
|
162,6261
|
165,70
|
163,85
|
| 26/09/2024 |
12.959.304 |
%
|
163,64
|
162,20
|
164,06
|
162,8615
|
| 25/09/2024 |
13.387.177 |
%
|
161,40
|
161,30
|
162,81
|
161,49
|
| 24/09/2024 |
17.630.950 |
%
|
163,00
|
160,69
|
163,2158
|
162,22
|
| 23/09/2024 |
14.630.401 |
%
|
164,50
|
161,69
|
165,48
|
161,8798
|
| 20/09/2024 |
27.282.706 |
%
|
163,63
|
161,13
|
164,00
|
163,59
|
| 19/09/2024 |
17.903.522 |
%
|
163,65
|
161,34
|
163,78
|
162,27
|
| 18/09/2024 |
15.587.778 |
%
|
159,93
|
158,595
|
160,50
|
159,85
|
| 17/09/2024 |
14.024.418 |
%
|
159,00
|
158,375
|
160,55
|
159,31
|
| 16/09/2024 |
11.910.725 |
%
|
157,30
|
156,60
|
158,25
|
158,06
|
| 13/09/2024 |
19.188.997 |
%
|
155,47
|
155,21
|
158,38
|
157,32
|
| 12/09/2024 |
19.383.957 |
%
|
153,82
|
152,66
|
154,82
|
154,69
|
| 11/09/2024 |
21.165.686 |
%
|
150,00
|
147,5201
|
152,16
|
151,37
|
| 10/09/2024 |
19.972.045 |
%
|
150,54
|
148,345
|
151,20
|
148,79
|
| 09/09/2024 |
25.700.459 |
%
|
152,39
|
147,215
|
153,40
|
148,72
|
| 06/09/2024 |
24.616.746 |
%
|
157,22
|
150,57
|
157,83
|
150,80
|
| 05/09/2024 |
11.706.329 |
%
|
156,15
|
156,15
|
159,45
|
157,24
|
| 04/09/2024 |
13.551.541 |
%
|
156,74
|
155,9616
|
159,00
|
156,44
|
| 03/09/2024 |
19.814.731 |
%
|
161,72
|
156,51
|
161,85
|
157,36
|
| 30/08/2024 |
10.433.573 |
%
|
162,65
|
161,6925
|
163,58
|
163,26
|
| 29/08/2024 |
11.836.511 |
%
|
164,27
|
160,25
|
165,96
|
161,78
|
| 28/08/2024 |
10.044.312 |
%
|
165,00
|
161,5284
|
165,59
|
162,85
|
| 27/08/2024 |
8.464.609 |
%
|
166,02
|
164,50
|
166,4426
|
164,63
|
| 26/08/2024 |
9.897.403 |
%
|
166,70
|
164,455
|
167,55
|
166,13
|
| 23/08/2024 |
10.067.678 |
%
|
164,50
|
163,855
|
166,18
|
165,62
|
| 22/08/2024 |
16.637.968 |
%
|
167,25
|
163,32
|
167,585
|
163,39
|
| 21/08/2024 |
16.038.823 |
%
|
165,05
|
164,67
|
166,85
|
165,85
|
| 20/08/2024 |
12.498.599 |
%
|
166,89
|
166,82
|
168,64
|
167,08
|
| 19/08/2024 |
14.491.388 |
%
|
161,52
|
164,305
|
166,665
|
166,58
|
| 16/08/2024 |
14.722.530 |
%
|
161,52
|
161,13
|
165,06
|
162,96
|
| 15/08/2024 |
16.422.003 |
%
|
160,37
|
159,62
|
161,635
|
161,10
|
| 14/08/2024 |
27.449.770 |
%
|
162,40
|
157,71
|
163,215
|
160,0625
|
| 13/08/2024 |
12.892.535 |
%
|
163,20
|
162,97
|
164,73
|
164,10
|
| 12/08/2024 |
10.589.726 |
%
|
164,57
|
161,84
|
164,90
|
162,25
|
| 09/08/2024 |
18.550.861 |
%
|
160,00
|
159,06
|
163,79
|
163,64
|
| 08/08/2024 |
16.747.699 |
%
|
160,60
|
160,21
|
164,16
|
162,42
|
| 07/08/2024 |
16.654.910 |
%
|
161,20
|
158,48
|
162,97
|
158,94
|
| 06/08/2024 |
23.992.155 |
%
|
159,24
|
156,41
|
160,57
|
158,46
|
| 05/08/2024 |
35.821.385 |
%
|
155,33
|
154,93
|
164,43
|
159,08
|
| 02/08/2024 |
19.204.362 |
%
|
166,23
|
164,67
|
168,51
|
166,47
|
| 01/08/2024 |
15.971.384 |
%
|
170,39
|
168,88
|
174,05
|
170,51
|
| 31/07/2024 |
17.437.517 |
%
|
173,24
|
170,01
|
174,245
|
171,66
|
| 30/07/2024 |
11.813.743 |
%
|
170,11
|
168,44
|
171,2299
|
170,00
|
| 29/07/2024 |
12.375.265 |
%
|
168,90
|
167,99
|
170,43
|
169,53
|
| 26/07/2024 |
26.850.833 |
%
|
167,02
|
164,06
|
168,09
|
166,70
|
| 25/07/2024 |
26.824.121 |
%
|
172,50
|
167,19
|
173,42
|
167,36
|
| 24/07/2024 |
33.670.242 |
%
|
173,65
|
171,82
|
176,19
|
172,58
|
| 23/07/2024 |
19.709.815 |
%
|
182,01
|
181,545
|
183,61
|
181,9899
|
