Mercado abrirá em 1 h 5 min

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
156,88+0,88 (+0,56%)
No fechamento: 04:00PM EDT
157,44 +0,56 (+0,36%)
Pré-Abertura: 07:53AM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024157,19158,68156,13156,88156,8816.224.100
16 de abr. de 2024155,64157,23155,05156,00156,0015.413.200
15 de abr. de 2024160,28160,83156,15156,33156,3321.140.900
12 de abr. de 2024159,40161,70158,60159,19159,1916.968.200
11 de abr. de 2024158,34161,12157,93160,79160,7917.841.700
10 de abr. de 2024157,88158,16156,20157,66157,6616.339.200
09 de abr. de 2024157,35159,89156,64158,14158,1421.538.100
08 de abr. de 2024154,01156,65153,99156,14156,1416.641.500
05 de abr. de 2024151,68154,84151,08153,94153,9416.289.800
04 de abr. de 2024155,08156,18151,88151,94151,9424.184.800
03 de abr. de 2024154,92156,55154,13156,37156,3717.266.200
02 de abr. de 2024154,75155,99153,46155,87155,8717.598.100
01 de abr. de 2024151,83157,00151,65156,50156,5024.469.800
28 de mar. de 2024152,00152,67151,33152,26152,2621.105.600
27 de mar. de 2024152,15152,69150,13151,94151,9416.622.000
26 de mar. de 2024151,24153,20151,03151,70151,7019.312.700
25 de mar. de 2024150,95151,46148,80151,15151,1515.114.700
22 de mar. de 2024150,24152,56150,09151,77151,7719.226.300
21 de mar. de 2024150,32151,30148,01148,74148,7419.843.900
20 de mar. de 2024148,79149,76147,66149,68149,6817.730.000
19 de mar. de 2024148,98149,62147,01147,92147,9217.748.400
18 de mar. de 2024149,37152,93148,14148,48148,4847.676.700
15 de mar. de 2024143,41144,34141,13142,17142,1741.025.900
14 de mar. de 2024142,30144,73141,49144,34144,3436.117.900
13 de mar. de 2024140,06142,19140,01140,77140,7719.637.000
12 de mar. de 2024138,25140,28138,21139,62139,6219.019.700
11 de mar. de 2024137,07139,98137,07138,94138,9422.536.400
08 de mar. de 2024135,04138,99134,80136,29136,2926.472.400
07 de mar. de 2024133,89135,82132,66135,24135,2424.107.300
06 de mar. de 2024134,24134,74131,95132,56132,5623.175.200
05 de mar. de 2024132,74134,02131,55133,78133,7828.447.600
04 de mar. de 2024136,54136,63132,86134,20134,2043.571.500
01 de mar. de 2024139,61140,00137,98138,08138,0828.522.000
29 de fev. de 2024138,35139,95137,57139,78139,7835.485.000
28 de fev. de 2024139,10139,28136,64137,43137,4330.628.700
27 de fev. de 2024139,41140,49138,50140,10140,1022.364.000
26 de fev. de 2024143,45143,84138,74138,75138,7533.513.000
23 de fev. de 2024144,97145,96144,79145,29145,2914.519.400
22 de fev. de 2024146,12146,20144,01145,32145,3223.024.700
21 de fev. de 2024142,64143,98141,91143,84143,8416.499.600
20 de fev. de 2024140,94143,33140,80142,20142,2018.625.600
16 de fev. de 2024144,21144,48141,52141,76141,7621.849.700
15 de fev. de 2024144,46144,76141,88143,94143,9426.724.300
14 de fev. de 2024147,37147,83145,55147,14147,1416.651.800
13 de fev. de 2024146,07148,04145,11146,37146,3718.138.500
12 de fev. de 2024149,54150,59148,56148,73148,7317.236.100
09 de fev. de 2024147,95150,70147,43150,22150,2221.877.700
08 de fev. de 2024146,97147,61146,42147,22147,2218.241.300
07 de fev. de 2024146,12147,00145,21146,68146,6821.436.100
06 de fev. de 2024145,96146,74144,52145,41145,4121.517.700
05 de fev. de 2024144,04146,67143,91144,93144,9329.254.400
02 de fev. de 2024140,89143,88138,17143,54143,5442.116.900
01 de fev. de 2024143,69144,62142,26142,71142,7125.526.900
31 de jan. de 2024145,39145,59141,55141,80141,8043.908.600
30 de jan. de 2024154,01155,04152,77153,05153,0526.578.900
29 de jan. de 2024153,64155,20152,92154,84154,8420.909.300
26 de jan. de 2024152,87154,11152,80153,79153,7919.494.500
25 de jan. de 2024151,74154,76151,22153,64153,6421.495.100
24 de jan. de 2024150,29151,57149,84150,35150,3519.245.000
23 de jan. de 2024147,72148,86147,19148,68148,6814.113.600
22 de jan. de 2024148,71150,01147,58147,71147,7121.829.200
19 de jan. de 2024146,30148,04145,80147,97147,9727.170.900
18 de jan. de 2024143,44145,59143,35144,99144,9918.876.800
17 de jan. de 2024142,91143,41140,51142,89142,8917.884.500
16 de jan. de 2024143,43145,84143,06144,08144,0819.198.900
12 de jan. de 2024144,34144,74143,36144,24144,2413.995.200
11 de jan. de 2024144,90146,66142,21143,67143,6717.471.100
10 de jan. de 2024142,52144,52142,46143,80143,8016.641.900
09 de jan. de 2024140,06142,80139,79142,56142,5619.579.700
08 de jan. de 2024138,00140,64137,88140,53140,5317.645.300
05 de jan. de 2024138,35138,81136,85137,39137,3915.433.200
04 de jan. de 2024139,85140,63138,01138,04138,0418.253.300
03 de jan. de 2024138,60141,09138,43140,36140,3618.974.300
02 de jan. de 2024139,60140,62137,74139,56139,5620.071.900
29 de dez. de 2023140,68141,43139,90140,93140,9314.872.700
28 de dez. de 2023141,85142,27140,83141,28141,2812.192.500
27 de dez. de 2023142,83143,32141,05141,44141,4417.288.400
26 de dez. de 2023142,98143,95142,50142,82142,8211.170.100
22 de dez. de 2023142,13143,25142,05142,72142,7218.494.700
21 de dez. de 2023140,77142,03140,47141,80141,8018.101.500
20 de dez. de 2023140,33143,08139,41139,66139,6633.507.300
19 de dez. de 2023138,00138,77137,45138,10138,1020.661.000
18 de dez. de 2023133,86138,38133,77137,19137,1925.699.800
15 de dez. de 2023132,92134,83132,63133,84133,8458.569.400
14 de dez. de 2023134,77135,04131,06133,20133,2029.619.100
13 de dez. de 2023134,54134,78132,95133,97133,9725.414.500
12 de dez. de 2023133,27134,54132,83133,64133,6426.584.000
11 de dez. de 2023133,82134,79132,89134,70134,7024.502.900
08 de dez. de 2023135,66137,99135,57136,64136,6422.990.900
07 de dez. de 2023136,60140,00136,23138,45138,4538.419.400
06 de dez. de 2023132,90133,31131,31131,43131,4316.360.600
05 de dez. de 2023130,37133,54129,73132,39132,3919.235.100
04 de dez. de 2023131,29131,45129,40130,63130,6324.117.100
01 de dez. de 2023133,32133,50132,15133,32133,3224.258.400
30 de nov. de 2023136,40136,96132,79133,92133,9229.913.500
29 de nov. de 2023138,99139,67136,29136,40136,4021.014.700
28 de nov. de 2023137,63138,66137,04138,62138,6217.046.900
27 de nov. de 2023137,57139,63137,54138,05138,0517.886.400
24 de nov. de 2023139,54139,68137,47138,22138,228.828.600
22 de nov. de 2023139,10141,10139,00140,02140,0217.306.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...