Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
166,35+1,83 (+1,11%)
No fechamento: 04:00PM EDT
166,90 +0,55 (+0,33%)
Pós-fechamento: 07:59PM EDT
Período:
14 de out. de 2023 - 14 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 2024164,91167,62164,79166,35166,359.954.381
11 de out. de 2024163,33165,27162,50164,52164,5210.940.500
10 de out. de 2024162,11164,31161,64163,18163,1812.900.500
09 de out. de 2024164,85166,26161,12163,06163,0619.666.400
08 de out. de 2024165,43166,10164,31165,70165,7011.723.900
07 de out. de 2024169,14169,90164,13164,39164,3914.034.700
04 de out. de 2024169,34169,55166,96168,56168,5611.422.100
03 de out. de 2024165,82167,91165,37167,21167,2111.004.300
02 de out. de 2024167,76168,88166,25167,31167,3112.745.000
01 de out. de 2024168,86170,44165,90168,42168,4218.629.500
30 de set. de 2024164,78167,36164,64167,19167,1914.070.100
27 de set. de 2024163,91166,97163,83165,29165,2913.604.300
26 de set. de 2024165,03165,50163,50163,83163,8318.234.500
25 de set. de 2024162,97164,22162,77162,99162,9913.607.900
24 de set. de 2024164,25164,55162,03163,64163,6418.774.100
23 de set. de 2024165,34166,61162,95163,07163,0715.648.400
20 de set. de 2024164,52164,75163,18164,64164,6446.362.700
19 de set. de 2024164,82164,99162,52163,24163,2417.548.200
18 de set. de 2024160,85161,63159,66160,81160,8116.756.500
17 de set. de 2024160,09161,59159,41160,28160,2812.064.800
16 de set. de 2024158,33159,24157,61158,99158,9914.157.600
13 de set. de 2024156,36159,27156,11158,37158,3716.733.900
12 de set. de 2024154,81155,61153,50155,54155,5421.024.100
11 de set. de 2024151,09152,48148,70152,15152,1518.991.500
10 de set. de 2024151,45152,30149,54150,01150,0120.401.800
09 de set. de 2024153,63154,64148,20149,54149,5428.057.700
09 de set. de 20240.2 Dividendo
06 de set. de 2024158,69159,22151,93152,13151,9324.999.100
05 de set. de 2024157,78161,01157,52158,60158,3914.139.500
04 de set. de 2024158,07160,40157,44157,81157,6017.410.700
03 de set. de 2024163,32163,38157,85158,61158,4026.533.100
30 de ago. de 2024164,22165,28163,41165,11164,8918.498.800
29 de ago. de 2024166,06167,63161,98163,40163,1917.133.800
28 de ago. de 2024166,78167,39163,28164,50164,2815.208.700
27 de ago. de 2024167,61168,24166,16166,38166,1613.718.200
26 de ago. de 2024168,15169,38166,32167,93167,7111.990.300
23 de ago. de 2024166,55167,95165,66167,43167,2114.281.600
22 de ago. de 2024169,04169,42165,03165,49165,2719.123.800
21 de ago. de 2024166,99168,64166,57167,63167,4115.269.600
20 de ago. de 2024168,74170,41168,66168,96168,7412.622.500
19 de ago. de 2024167,00168,47166,09168,40168,1813.100.800
16 de ago. de 2024163,41166,95163,08164,74164,5216.853.100
15 de ago. de 2024162,21163,52161,49163,17162,9618.392.500
14 de ago. de 2024164,21164,96159,53162,03161,8222.515.900
13 de ago. de 2024165,18166,54164,77165,93165,7112.717.600
12 de ago. de 2024165,99166,70163,55163,95163,7312.435.000
09 de ago. de 2024161,65165,52160,93165,39165,1713.549.200
08 de ago. de 2024162,34165,50162,03163,84163,6215.733.600
07 de ago. de 2024163,24164,79160,24160,75160,5419.334.200
06 de ago. de 2024160,95162,35158,13160,54160,3336.146.500
05 de ago. de 2024157,37165,94156,60160,64160,4334.907.800
02 de ago. de 2024168,19170,21166,39168,40168,1818.907.800
01 de ago. de 2024171,98175,68170,51172,45172,2217.177.800
31 de jul. de 2024174,92175,91171,72173,15172,9215.650.200
30 de jul. de 2024171,83172,95170,12171,86171,6313.681.400
29 de jul. de 2024170,50172,16169,72171,13170,9113.768.900
26 de jul. de 2024168,77169,84165,87168,68168,4625.150.100
25 de jul. de 2024174,25175,20169,05169,16168,9428.967.900
24 de jul. de 2024175,39177,95173,57174,37174,1431.250.700
23 de jul. de 2024183,84185,22183,33183,60183,3623.772.600
22 de jul. de 2024182,35184,30181,90183,35183,1116.303.900
19 de jul. de 2024180,37181,97178,86179,39179,1514.485.900
18 de jul. de 2024183,54184,05178,21179,22178,9817.877.200
17 de jul. de 2024184,68185,23181,62182,62182,3817.376.600
16 de jul. de 2024188,96190,34185,12185,50185,2612.760.100
15 de jul. de 2024186,49189,90186,49188,19187,9412.186.000
12 de jul. de 2024186,92188,69186,14186,78186,5314.449.100
11 de jul. de 2024191,34192,41186,82187,30187,0516.452.000
10 de jul. de 2024190,75193,31190,62192,66192,4112.052.900
09 de jul. de 2024191,75192,86190,23190,44190,1910.198.500
08 de jul. de 2024191,37191,68189,32190,48190,2312.097.600
05 de jul. de 2024187,32192,26187,32191,96191,7114.303.400
03 de jul. de 2024186,30187,62185,38187,39187,147.409.100
02 de jul. de 2024183,47186,95183,06186,61186,3612.555.500
01 de jul. de 2024184,48185,34182,73184,49184,2511.815.900
28 de jun. de 2024185,72186,58183,32183,42183,1823.032.400
27 de jun. de 2024185,65187,50185,45186,86186,6113.025.700
26 de jun. de 2024184,20185,93183,99185,37185,1313.375.700
25 de jun. de 2024181,15185,75181,10185,58185,3418.917.700
24 de jun. de 2024181,28182,08180,23180,79180,5518.198.300
21 de jun. de 2024178,49182,51178,06180,26180,0259.728.000
20 de jun. de 2024176,71178,74176,46177,71177,4816.753.200
18 de jun. de 2024178,79178,91175,62176,45176,2215.640.300
17 de jun. de 2024176,98179,92176,49178,78178,5415.272.900
14 de jun. de 2024175,85178,73175,85178,37178,1412.361.600
13 de jun. de 2024177,84178,51176,66176,74176,5115.956.900
12 de jun. de 2024179,75182,08177,78179,56179,3218.600.400
11 de jun. de 2024177,72178,39175,44178,19177,9614.402.400
10 de jun. de 2024176,45178,47174,38176,63176,4017.122.200
10 de jun. de 20240.2 Dividendo
07 de jun. de 2024178,46179,42175,79175,95175,5214.716.300
06 de jun. de 2024177,43178,71177,21178,35177,9114.255.800
05 de jun. de 2024176,54177,97175,29177,07176,6415.233.900
04 de jun. de 2024174,45175,19173,22175,13174,7014.066.600
03 de jun. de 2024173,88175,86172,45174,42173,9920.742.800
31 de mai. de 2024173,40174,42170,97173,96173,5328.085.200
30 de mai. de 2024176,69176,69173,23173,56173,1318.844.000
29 de mai. de 2024176,81178,23176,26177,40176,9715.023.800
28 de mai. de 2024175,74178,51175,68178,02177,5815.655.300
24 de mai. de 2024176,52177,30175,20176,33175,9011.400.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...