Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
176,33+1,27 (+0,73%)
No fechamento: 04:00PM EDT
176,30 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024176,49177,30175,20176,33176,3311.384.886
23 de mai. de 2024178,78179,91174,54175,06175,0614.928.400
22 de mai. de 2024178,40178,85176,78178,00178,0016.189.400
21 de mai. de 2024178,40179,82177,31179,54179,5414.706.000
20 de mai. de 2024177,31179,95177,23178,46178,4617.495.100
17 de mai. de 2024175,55177,49174,98177,29177,2916.546.400
16 de mai. de 2024174,60176,34174,05175,43175,4317.247.300
15 de mai. de 2024172,30174,05172,03173,88173,8820.958.200
14 de mai. de 2024171,59172,78170,42171,93171,9318.729.500
13 de mai. de 2024165,85170,95165,76170,90170,9019.648.600
10 de mai. de 2024169,69171,34167,91170,29170,2918.740.500
09 de mai. de 2024171,15172,44169,93171,58171,5811.937.700
08 de mai. de 2024170,75171,91170,52171,16171,1614.569.900
07 de mai. de 2024170,12173,47170,00172,98172,9821.102.400
06 de mai. de 2024169,22169,90167,89169,83169,8315.147.900
03 de mai. de 2024169,54169,85164,98168,99168,9922.767.100
02 de mai. de 2024166,67168,53165,69168,46168,4617.041.100
01 de mai. de 2024166,18168,81164,90165,57165,5725.223.200
30 de abr. de 2024167,38169,87164,50164,64164,6429.420.800
29 de abr. de 2024170,77171,38167,06167,90167,9035.914.600
26 de abr. de 2024175,99176,42171,40173,69173,6956.500.800
25 de abr. de 2024153,36158,28152,77157,95157,9536.197.800
24 de abr. de 2024159,09161,39158,82161,10161,1019.485.700
23 de abr. de 2024158,59160,48157,96159,92159,9216.115.400
22 de abr. de 2024156,01159,18155,66157,95157,9517.243.900
19 de abr. de 2024157,75157,99153,91155,72155,7220.063.900
18 de abr. de 2024156,93158,49156,21157,46157,4614.016.100
17 de abr. de 2024157,19158,68156,13156,88156,8816.237.800
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...