Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,84+1,64 (+1,15%)
No fechamento: 04:00PM EST
145,26 +1,43 (+0,99%)
Pós-fechamento: 05:23PM EST
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 2024142,64143,97141,91143,84143,8416.156.864
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
21 de nov. de 2023137,94138,96137,71138,62138,6217.648.100
20 de nov. de 2023135,50138,43135,49137,92137,9219.569.400
17 de nov. de 2023137,82138,00135,48136,94136,9425.565.300
16 de nov. de 2023136,96138,88136,08138,70138,7017.615.100
15 de nov. de 2023136,64136,84135,33136,38136,3815.840.900
14 de nov. de 2023135,65137,24135,10135,43135,4322.317.300
13 de nov. de 2023133,36134,11132,77133,64133,6416.409.900
10 de nov. de 2023131,53134,27130,87134,06134,0620.872.900
09 de nov. de 2023133,36133,96131,51131,69131,6917.976.500
08 de nov. de 2023132,36133,54132,16133,26133,2615.093.600
07 de nov. de 2023131,98133,28131,14132,40132,4019.223.800
06 de nov. de 2023130,22131,56129,93131,45131,4515.360.400
03 de nov. de 2023129,09130,73129,01130,37130,3719.517.900
02 de nov. de 2023129,56130,09128,11128,58128,5824.091.700
01 de nov. de 2023125,34127,74124,93127,57127,5726.536.600
31 de out. de 2023126,27126,56123,93125,30125,3021.123.400
30 de out. de 2023124,46126,55123,88125,75125,7524.165.600
27 de out. de 2023124,03124,44121,46123,40123,4037.367.700
26 de out. de 2023124,47125,46122,32123,44123,4433.907.400
25 de out. de 2023129,77130,10126,09126,67126,6758.796.100
24 de out. de 2023139,16140,71138,75140,12140,1226.535.200
23 de out. de 2023136,23139,02135,11137,90137,9020.780.700
20 de out. de 2023138,59139,04136,24136,74136,7424.953.900
19 de out. de 2023139,80141,01138,60138,98138,9821.831.200
18 de out. de 2023140,75141,99138,71139,28139,2818.304.900
17 de out. de 2023140,03141,25138,53140,99140,9917.424.000
16 de out. de 2023139,73140,90139,32140,49140,4917.345.600
13 de out. de 2023140,65141,34137,97138,58138,5819.438.700
12 de out. de 2023142,16142,38139,45140,29140,2918.173.100
11 de out. de 2023139,85142,22139,84141,70141,7020.146.300
10 de out. de 2023139,51140,74138,43139,20139,2019.554.900
09 de out. de 2023137,99139,97136,70139,50139,5016.599.100
06 de out. de 2023134,94139,19134,94138,73138,7320.819.300
05 de out. de 2023136,13136,50134,46135,99135,9915.922.900
04 de out. de 2023133,66136,57133,43136,27136,2722.848.000
03 de out. de 2023134,93135,24132,82133,30133,3019.628.700
02 de out. de 2023132,15135,36132,07135,17135,1719.210.400
29 de set. de 2023134,08134,89131,32131,85131,8523.224.200
28 de set. de 2023130,69134,18130,69133,13133,1318.201.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...