Alphabet Inc Class C (GOOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	-0,75%	169,50	167,91	171,34	170,29
10/05/2024	13.488.908	-0,75%	169,50	167,91	171,34	170,29
09/05/2024	8.147.066	0,25%	171,15	169,93	172,42	171,58
08/05/2024	8.061.523	-1,05%	170,68	170,522	171,9092	171,16
07/05/2024	13.364.759	1,89%	170,00	170,00	173,47	173,04
06/05/2024	10.914.258	0,45%	169,00	167,89	169,90	169,75
03/05/2024	16.441.211	0,32%	169,60	164,98	169,85	168,99
02/05/2024	11.395.442	1,75%	166,00	165,69	168,73	168,46
01/05/2024	16.293.931	0,56%	166,00	164,90	168,81	165,565
30/04/2024	16.868.468	-1,81%	167,38	164,545	169,87	164,87
29/04/2024	23.894.650	-3,33%	170,63	167,06	171,38	167,90
26/04/2024	35.155.321	9,97%	175,76	171,40	176,40	173,69
25/04/2024	18.308.534	-2,00%	159,27	152,768	158,28	157,88
24/04/2024	11.741.125	0,89%	159,27	158,82	161,39	161,35
23/04/2024	10.907.227	1,17%	158,73	157,965	160,48	159,80
22/04/2024	10.296.009	1,36%	156,01	155,66	159,185	157,83
19/04/2024	12.896.482	-1,06%	157,53	153,91	157,99	155,79
18/04/2024	9.205.813	0,37%	156,91	156,22	158,48	157,46
17/04/2024	9.920.939	0,70%	155,86	156,135	158,68	157,09
16/04/2024	9.294.432	-0,21%	155,86	155,12	157,21	156,00
15/04/2024	11.282.768	-1,85%	160,35	156,15	160,83	156,24
12/04/2024	11.472.252	-1,01%	159,47	158,60	161,70	159,1688
11/04/2024	12.212.250	2,04%	158,28	157,93	161,1199	160,87
10/04/2024	10.505.164	-0,30%	157,88	156,20	158,14	157,66
09/04/2024	14.483.494	1,41%	157,41	156,64	159,89	158,34
08/04/2024	11.150.044	1,43%	154,02	154,02	156,651	156,14
05/04/2024	10.163.488	1,32%	151,37	151,155	154,84	153,94
04/04/2024	15.489.983	-2,83%	155,14	151,90	156,17	151,95
03/04/2024	11.129.022	0,36%	154,98	154,1321	156,5404	156,43
02/04/2024	12.157.646	-0,40%	154,79	153,46	155,96	155,87
01/04/2024	16.338.823	2,80%	151,65	151,65	156,99	156,53
28/03/2024	13.637.028	0,01%	152,00	151,33	152,703	151,95
27/03/2024	11.361.022	0,16%	152,05	150,14	152,69	151,94
26/03/2024	12.910.015	0,56%	151,12	151,03	153,20	151,99
25/03/2024	10.428.112	-0,41%	150,80	148,81	151,456	151,15
22/03/2024	13.212.117	2,09%	150,19	150,09	152,55	151,85
21/03/2024	13.722.362	-0,63%	148,84	148,0101	151,305	148,74
20/03/2024	12.018.183	0,91%	148,84	147,665	149,76	149,26
19/03/2024	12.384.060	-0,29%	149,00	147,01	149,62	148,05
18/03/2024	29.212.529	4,47%	149,50	148,14	152,93	148,52
15/03/2024	27.027.190	-1,50%	142,94	141,1301	144,34	142,17
14/03/2024	20.240.817	2,54%	140,01	141,485	144,73	144,34
13/03/2024	12.983.137	0,82%	140,01	140,01	142,16	140,77
12/03/2024	12.573.171	0,55%	138,29	138,239	140,28	139,705
11/03/2024	14.255.193	1,94%	134,85	137,07	139,98	138,94
08/03/2024	17.471.313	0,78%	134,85	134,80	138,985	136,29
07/03/2024	16.736.663	2,08%	133,89	132,66	135,82	135,31
06/03/2024	15.338.615	-0,87%	134,30	131,95	134,7301	132,62
05/03/2024	19.284.103	-0,31%	132,63	131,554	134,0192	133,78
04/03/2024	27.764.422	-2,81%	139,50	132,86	136,60	134,20
01/03/2024	20.297.046	-1,22%	139,50	137,975	140,00	138,08
29/02/2024	23.710.271	1,56%	138,22	137,57	139,95	139,58
28/02/2024	19.110.077	-1,91%	139,13	136,64	139,28	137,43
27/02/2024	14.796.310	0,97%	139,41	138,50	140,48	140,10
26/02/2024	22.171.851	-4,43%	143,30	138,20	143,80	138,855
23/02/2024	8.251.001	-0,02%	145,04	144,79	146,84	145,29
22/02/2024	15.920.504	1,03%	146,00	144,02	146,20	145,32
21/02/2024	10.954.099	1,15%	140,86	141,93	143,97	143,84
20/02/2024	12.005.904	0,36%	144,41	140,825	143,3285	142,27
19/02/2024	8.541.618	0,00%	144,41	141,53	144,46	141,76
16/02/2024	8.541.618	-3,66%	144,41	141,53	144,46	141,76
15/02/2024	17.964.927	-2,21%	144,60	141,88	144,76	143,89
14/02/2024	11.352.003	0,59%	147,41	145,555	147,81	147,24
13/02/2024	11.200.788	-1,59%	145,98	145,11	148,04	146,36
12/02/2024	11.602.469	-1,01%	149,55	148,61	150,59	148,71
09/02/2024	14.302.230	2,04%	147,89	147,43	150,695	150,22
08/02/2024	11.976.526	0,37%	147,00	146,94	147,61	147,22
07/02/2024	13.744.617	0,87%	146,00	145,2103	146,99	146,68
06/02/2024	13.458.586	0,33%	145,90	144,52	146,72	145,41
05/02/2024	19.115.570	1,00%	144,00	143,94	146,664	144,98
02/02/2024	25.319.951	0,63%	141,05	138,17	143,88	143,61
01/02/2024	15.813.063	0,54%	143,59	142,26	144,44	142,57
31/01/2024	29.506.512	-7,27%	145,40	141,5639	145,59	141,92
30/01/2024	15.632.141	-1,46%	154,06	152,78	155,04	152,58
29/01/2024	14.302.131	0,65%	153,54	152,935	155,20	154,79
26/01/2024	13.184.080	0,17%	153,00	152,80	154,11	153,90
25/01/2024	13.659.191	2,19%	151,70	151,22	154,76	153,64
24/01/2024	12.640.475	1,08%	150,36	149,8583	151,57	150,28
23/01/2024	9.352.238	0,67%	148,97	147,211	148,86	148,70
22/01/2024	12.290.978	-0,26%	148,97	147,5818	150,015	147,59
19/01/2024	16.478.595	2,05%	143,44	145,91	148,62	147,96
18/01/2024	12.348.720	1,36%	143,44	143,35	145,585	144,83
17/01/2024	11.886.247	-0,77%	143,05	140,51	143,41	142,97
16/01/2024	12.733.433	-0,11%	143,43	143,0564	145,84	144,08
15/01/2024	10.107.551	0,40%	144,28	143,36	144,7399	144,24
12/01/2024	10.107.551	0,40%	144,28	143,36	144,7399	144,24
11/01/2024	11.949.695	-0,15%	144,82	142,215	146,66	143,58
10/01/2024	11.423.874	0,84%	142,49	142,46	144,525	143,76
09/01/2024	13.495.448	1,44%	140,00	139,79	142,7998	142,5504
08/01/2024	12.125.291	2,24%	137,97	136,37	140,64	140,46
05/01/2024	10.434.325	-0,54%	138,45	136,86	138,81	137,2986
04/01/2024	12.754.759	-1,55%	139,86	138,028	140,635	138,19
03/01/2024	12.844.849	0,57%	138,75	138,45	141,09	140,36
02/01/2024	12.717.046	-1,03%	139,61	137,745	140,59	139,475
29/12/2023	9.217.988	-0,25%	140,51	139,90	141,435	140,93
28/12/2023	8.014.163	-0,13%	141,78	140,8283	142,27	141,25
27/12/2023	11.093.655	-0,95%	142,83	141,0512	143,31	141,46
26/12/2023	7.568.146	0,04%	142,88	142,5001	143,945	142,78
22/12/2023	10.344.674	0,71%	140,73	141,89	143,25	142,80
21/12/2023	11.482.592	1,58%	140,73	140,4725	142,03	141,87