Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,35+3,96 (+2,21%)
No fechamento: 04:00PM EDT
183,60 +0,25 (+0,13%)
Pós-fechamento: 05:25PM EDT
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 2024182,48184,30181,92183,35183,3514.903.825
19 de jul. de 2024180,37181,97178,86179,39179,3914.466.900
18 de jul. de 2024183,54184,05178,21179,22179,2217.877.200
17 de jul. de 2024184,68185,23181,62182,62182,6217.376.600
16 de jul. de 2024188,96190,34185,12185,50185,5012.760.100
15 de jul. de 2024186,49189,90186,49188,19188,1912.186.000
12 de jul. de 2024186,92188,69186,14186,78186,7814.449.100
11 de jul. de 2024191,34192,41186,82187,30187,3016.452.000
10 de jul. de 2024190,75193,31190,62192,66192,6612.052.900
09 de jul. de 2024191,75192,86190,23190,44190,4410.198.500
08 de jul. de 2024191,37191,68189,32190,48190,4812.097.600
05 de jul. de 2024187,32192,26187,32191,96191,9614.303.400
03 de jul. de 2024186,30187,62185,38187,39187,397.409.100
02 de jul. de 2024183,47186,95183,06186,61186,6112.555.500
01 de jul. de 2024184,48185,34182,73184,49184,4911.815.900
28 de jun. de 2024185,72186,58183,32183,42183,4223.032.400
27 de jun. de 2024185,65187,50185,45186,86186,8613.025.700
26 de jun. de 2024184,20185,93183,99185,37185,3713.375.700
25 de jun. de 2024181,15185,75181,10185,58185,5818.917.700
24 de jun. de 2024181,28182,08180,23180,79180,7918.198.300
21 de jun. de 2024178,49182,51178,06180,26180,2659.728.000
20 de jun. de 2024176,71178,74176,46177,71177,7116.753.200
18 de jun. de 2024178,79178,91175,62176,45176,4515.640.300
17 de jun. de 2024176,98179,92176,49178,78178,7815.272.900
14 de jun. de 2024175,85178,73175,85178,37178,3712.361.600
13 de jun. de 2024177,84178,51176,66176,74176,7415.956.900
12 de jun. de 2024179,75182,08177,78179,56179,5618.600.400
11 de jun. de 2024177,72178,39175,44178,19178,1914.402.400
10 de jun. de 2024176,45178,47174,38176,63176,6317.122.200
10 de jun. de 20240.2 Dividendo
07 de jun. de 2024178,46179,42175,79175,95175,7514.716.300
06 de jun. de 2024177,43178,71177,21178,35178,1514.255.800
05 de jun. de 2024176,54177,97175,29177,07176,8715.233.900
04 de jun. de 2024174,45175,19173,22175,13174,9314.066.600
03 de jun. de 2024173,88175,86172,45174,42174,2220.742.800
31 de mai. de 2024173,40174,42170,97173,96173,7628.085.200
30 de mai. de 2024176,69176,69173,23173,56173,3618.844.000
29 de mai. de 2024176,81178,23176,26177,40177,2015.023.800
28 de mai. de 2024175,74178,51175,68178,02177,8215.655.300
24 de mai. de 2024176,52177,30175,20176,33176,1311.400.600
23 de mai. de 2024178,78179,91174,54175,06174,8614.928.400
22 de mai. de 2024178,40178,85176,78178,00177,8016.189.400
21 de mai. de 2024178,40179,82177,31179,54179,3414.706.000
20 de mai. de 2024177,31179,95177,23178,46178,2617.495.100
17 de mai. de 2024175,55177,49174,98177,29177,0916.546.400
16 de mai. de 2024174,60176,34174,05175,43175,2317.247.300
15 de mai. de 2024172,30174,05172,03173,88173,6820.958.200
14 de mai. de 2024171,59172,78170,42171,93171,7318.729.500
13 de mai. de 2024165,85170,95165,76170,90170,7119.648.600
10 de mai. de 2024169,69171,34167,91170,29170,1018.740.500
09 de mai. de 2024171,15172,44169,93171,58171,3811.937.700
08 de mai. de 2024170,75171,91170,52171,16170,9714.569.900
07 de mai. de 2024170,12173,47170,00172,98172,7821.102.400
06 de mai. de 2024169,22169,90167,89169,83169,6415.147.900
03 de mai. de 2024169,54169,85164,98168,99168,8022.767.100
02 de mai. de 2024166,67168,53165,69168,46168,2717.041.100
01 de mai. de 2024166,18168,81164,90165,57165,3825.223.200
30 de abr. de 2024167,38169,87164,50164,64164,4529.420.800
29 de abr. de 2024170,77171,38167,06167,90167,7135.914.600
26 de abr. de 2024175,99176,42171,40173,69173,4956.500.800
25 de abr. de 2024153,36158,28152,77157,95157,7736.197.800
24 de abr. de 2024159,09161,39158,82161,10160,9219.485.700
23 de abr. de 2024158,59160,48157,96159,92159,7416.115.400
22 de abr. de 2024156,01159,18155,66157,95157,7717.243.900
19 de abr. de 2024157,75157,99153,91155,72155,5420.063.900
18 de abr. de 2024156,93158,49156,21157,46157,2814.016.100
17 de abr. de 2024157,19158,68156,13156,88156,7016.237.800
16 de abr. de 2024155,64157,23155,05156,00155,8215.413.200
15 de abr. de 2024160,28160,83156,15156,33156,1521.140.900
12 de abr. de 2024159,40161,70158,60159,19159,0116.968.200
11 de abr. de 2024158,34161,12157,93160,79160,6117.841.700
10 de abr. de 2024157,88158,16156,20157,66157,4816.339.200
09 de abr. de 2024157,35159,89156,64158,14157,9621.538.100
08 de abr. de 2024154,01156,65153,99156,14155,9616.641.500
05 de abr. de 2024151,68154,84151,08153,94153,7716.289.800
04 de abr. de 2024155,08156,18151,88151,94151,7724.184.800
03 de abr. de 2024154,92156,55154,13156,37156,1917.266.200
02 de abr. de 2024154,75155,99153,46155,87155,6917.598.100
01 de abr. de 2024151,83157,00151,65156,50156,3224.469.800
28 de mar. de 2024152,00152,67151,33152,26152,0921.105.600
27 de mar. de 2024152,15152,69150,13151,94151,7716.622.000
26 de mar. de 2024151,24153,20151,03151,70151,5319.312.700
25 de mar. de 2024150,95151,46148,80151,15150,9815.114.700
22 de mar. de 2024150,24152,56150,09151,77151,6019.226.300
21 de mar. de 2024150,32151,30148,01148,74148,5719.843.900
20 de mar. de 2024148,79149,76147,66149,68149,5117.730.000
19 de mar. de 2024148,98149,62147,01147,92147,7517.748.400
18 de mar. de 2024149,37152,93148,14148,48148,3147.676.700
15 de mar. de 2024143,41144,34141,13142,17142,0141.025.900
14 de mar. de 2024142,30144,73141,49144,34144,1836.117.900
13 de mar. de 2024140,06142,19140,01140,77140,6119.637.000
12 de mar. de 2024138,25140,28138,21139,62139,4619.019.700
11 de mar. de 2024137,07139,98137,07138,94138,7822.536.400
08 de mar. de 2024135,04138,99134,80136,29136,1426.472.400
07 de mar. de 2024133,89135,82132,66135,24135,0924.107.300
06 de mar. de 2024134,24134,74131,95132,56132,4123.175.200
05 de mar. de 2024132,74134,02131,55133,78133,6328.447.600
04 de mar. de 2024136,54136,63132,86134,20134,0543.571.500
01 de mar. de 2024139,61140,00137,98138,08137,9228.522.000
29 de fev. de 2024138,35139,95137,57139,78139,6235.485.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...