Mercado abrirá em 9 horas 1 minuto

Alphabet Inc. (GOGL34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
70,99+0,25 (+0,35%)
No fechamento: 05:11PM BRT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202470,8672,3070,7470,9970,99255.321
29 de abr. de 202472,5072,5070,4370,7470,74270.063
26 de abr. de 202474,3574,5972,3573,1673,161.093.015
25 de abr. de 202465,7574,2565,0474,2574,25359.460
24 de abr. de 202467,8068,5067,5267,8067,80225.447
23 de abr. de 202467,4768,2067,4767,5367,5359.269
22 de abr. de 202466,8367,9566,6067,2867,28298.335
19 de abr. de 202468,2068,3466,2466,8366,8383.139
18 de abr. de 202467,9568,8267,6168,4868,4861.955
17 de abr. de 202467,9068,5067,7468,1068,10292.680
16 de abr. de 202467,1668,2067,1667,9067,9070.810
15 de abr. de 202468,3668,8966,7666,7666,76115.900
12 de abr. de 202467,6968,5567,2367,5567,55377.584
11 de abr. de 202466,3767,8466,1267,8467,84119.707
10 de abr. de 202465,3566,3665,2866,1166,11455.323
09 de abr. de 202465,2066,1964,7965,3565,35556.526
08 de abr. de 202464,7465,2464,2764,7364,73112.025
05 de abr. de 202463,0064,7862,8264,6164,6178.955
04 de abr. de 202464,7764,7763,4863,5563,55134.646
03 de abr. de 202465,2465,6564,7064,9864,9898.801
02 de abr. de 202464,7265,3164,0265,0865,08102.583
01 de abr. de 202463,4065,6863,0765,5065,50220.184
28 de mar. de 202462,7563,2262,4362,8162,8141.956
27 de mar. de 202462,8863,1261,8762,5162,5161.822
26 de mar. de 202462,1663,3362,1062,7062,70207.197
25 de mar. de 202462,5062,7661,3262,1062,10239.199
22 de mar. de 202461,3963,1061,3963,0463,04152.328
21 de mar. de 202461,8663,2060,8861,2061,2098.478
20 de mar. de 202461,6662,1561,1161,5561,5596.100
19 de mar. de 202462,1462,4961,1161,6661,6688.845
18 de mar. de 202461,8063,3161,6161,7061,70292.279
15 de mar. de 202459,5059,5958,2558,6858,6893.212
14 de mar. de 202458,1259,7057,9759,4359,43213.267
13 de mar. de 202457,3558,5057,3157,8557,85129.847
12 de mar. de 202456,9657,8956,5257,4557,45220.174
11 de mar. de 202456,4757,5356,3457,0057,00187.329
08 de mar. de 202455,5057,2155,5056,6456,64253.215
07 de mar. de 202454,0155,4754,0155,4555,45254.607
06 de mar. de 202454,9555,0053,8053,9053,90111.163
05 de mar. de 202454,8154,9453,8354,6154,61494.473
04 de mar. de 202456,4056,4054,3255,1055,10418.768
01 de mar. de 202457,4257,4556,4156,4156,41223.349
29 de fev. de 202456,2757,6556,2757,5057,50120.843
28 de fev. de 202457,0157,0656,0456,2656,26286.731
27 de fev. de 202457,4257,5356,4657,1757,17157.707
26 de fev. de 202459,3059,5057,0157,0157,01467.271
23 de fev. de 202459,6260,1659,5559,7059,7087.967
22 de fev. de 202459,4660,0058,8859,6159,61263.083
21 de fev. de 202457,7858,7857,5658,4158,41186.386
20 de fev. de 202458,1258,4457,2858,0058,00107.276
19 de fev. de 202458,2958,6257,7457,8157,8126.205
16 de fev. de 202459,2159,4557,9458,2958,29185.176
15 de fev. de 202459,7059,7058,1559,0159,01209.681
14 de fev. de 202459,9260,8059,7260,8060,8054.092
09 de fev. de 202460,9161,7460,6861,7161,71141.298
08 de fev. de 202460,4060,9060,0760,3060,30225.124
07 de fev. de 202459,6060,2659,5060,1560,1562.027
06 de fev. de 202459,7960,2559,1559,2959,2955.823
05 de fev. de 202459,3860,7459,3859,5159,51220.016
02 de fev. de 202458,3459,3756,3859,3759,37461.273
01 de fev. de 202458,6258,8057,6457,8657,8699.215
31 de jan. de 202459,3259,4857,8157,8157,81236.602
30 de jan. de 202462,8563,5060,0860,0860,08194.665
29 de jan. de 202462,4263,3162,1962,8562,8594.170
26 de jan. de 202462,3462,5061,9062,1062,10209.669
25 de jan. de 202461,5062,7761,3062,4562,45114.929
24 de jan. de 202460,8261,4360,6260,7560,7568.658
23 de jan. de 202460,6561,0960,2160,8260,8233.367
22 de jan. de 202460,5861,2060,3260,7160,7192.368
19 de jan. de 202459,2060,1859,1960,0460,04110.466
18 de jan. de 202458,4559,3558,4559,1659,1680.683
17 de jan. de 202458,5058,5057,2657,9357,93100.550
16 de jan. de 202457,8958,8457,7658,3158,3174.063
15 de jan. de 202457,6458,2757,1757,5457,5449.795
12 de jan. de 202457,4257,9557,1957,6457,6468.585
11 de jan. de 202457,8558,8357,2057,7857,78302.985
10 de jan. de 202457,5658,3757,2358,1458,14221.941
09 de jan. de 202456,1157,7556,1157,6057,6084.908
08 de jan. de 202455,5456,4355,2656,1156,1191.091
05 de jan. de 202455,8755,9354,9455,3155,3161.562
04 de jan. de 202456,8457,1355,5855,5855,5885.811
03 de jan. de 202456,4457,2156,1056,8456,8459.059
02 de jan. de 202456,2856,8555,6156,8556,8566.006
28 de dez. de 202356,9656,9856,2956,2956,2936.519
27 de dez. de 202356,8757,2056,2956,4456,4451.731
26 de dez. de 202357,2457,5556,7356,8756,8746.115
22 de dez. de 202357,0057,5256,9557,2457,24112.348
21 de dez. de 202356,8357,2756,4957,0057,0046.196
20 de dez. de 202355,8057,5855,8057,1357,13170.628
19 de dez. de 202355,4655,7255,1355,2055,2060.414
18 de dez. de 202354,5556,3754,3455,6055,60107.684
15 de dez. de 202354,1054,8053,9454,4054,4089.517
14 de dez. de 202354,2054,5553,0653,7153,71208.598
13 de dez. de 202354,8655,4354,0454,0454,04129.316
12 de dez. de 202354,6054,9054,1854,6854,68197.717
11 de dez. de 202355,0655,2954,3555,2555,2569.550
08 de dez. de 202355,7355,8054,9955,3855,38100.305
07 de dez. de 202354,0856,6454,0856,0256,02147.194
06 de dez. de 202353,6253,8353,0053,0053,0023.718
05 de dez. de 202353,0954,5152,9153,6253,6270.328
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...