Mercado fechado

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
133,32-0,60 (-0,45%)
No fechamento: 04:00PM EST
133,51 +0,19 (+0,14%)
Pós-fechamento: 07:59PM EST
Período:
03 de dez. de 2022 - 03 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
27 de set. de 2023129,44131,72129,38131,46131,4618.764.200
26 de set. de 2023130,91131,40128,19129,45129,4520.378.800
25 de set. de 2023130,77132,22130,03132,17132,1714.650.000
22 de set. de 2023131,68133,01130,51131,25131,2517.348.700
21 de set. de 2023132,39133,19131,09131,36131,3622.042.700
20 de set. de 2023138,83138,84134,52134,59134,5921.473.500
19 de set. de 2023138,25139,18137,50138,83138,8315.479.100
18 de set. de 2023137,63139,93137,63138,96138,9616.233.600
15 de set. de 2023138,80139,36137,18138,30138,3048.947.600
14 de set. de 2023138,39139,55137,06138,99138,9919.064.600
13 de set. de 2023135,90137,70134,93137,50137,5016.394.900
12 de set. de 2023137,13137,64135,93136,07136,0715.212.900
11 de set. de 2023137,38138,26136,55137,74137,7417.180.800
08 de set. de 2023135,87137,51135,87137,20137,2017.810.700
07 de set. de 2023134,60136,58133,96136,20136,2016.976.000
06 de set. de 2023137,01137,48134,69135,37135,3715.814.300
05 de set. de 2023136,44137,37135,56136,71136,7117.730.200
01 de set. de 2023138,43138,58135,94136,80136,8016.665.700
31 de ago. de 2023137,05138,40136,82137,35137,3528.147.900
30 de ago. de 2023135,57137,25135,02136,93136,9321.773.400
29 de ago. de 2023133,00137,29132,98135,49135,4930.803.300
28 de ago. de 2023132,08133,24130,85131,79131,7916.715.500
25 de ago. de 2023130,14131,40128,04130,69130,6920.678.100
24 de ago. de 2023134,73134,97130,30130,42130,4218.680.400
23 de ago. de 2023130,85134,07130,51133,21133,2126.497.000
22 de ago. de 2023129,13130,95128,93129,69129,6915.569.400
21 de ago. de 2023127,85129,26127,16128,93128,9321.851.100
18 de ago. de 2023129,06129,83127,00128,11128,1123.619.400
17 de ago. de 2023130,45132,49129,85130,46130,4623.665.600
16 de ago. de 2023129,28130,90128,46129,11129,1117.548.400
15 de ago. de 2023131,59131,99129,82130,27130,2714.769.200
14 de ago. de 2023129,85131,91129,59131,83131,8317.526.200
11 de ago. de 2023129,20130,44128,75130,17130,1715.191.500
10 de ago. de 2023131,97132,65130,04130,21130,2117.855.700
09 de ago. de 2023132,19132,47129,51130,15130,1517.745.200
08 de ago. de 2023130,98131,94130,13131,84131,8416.836.000
07 de ago. de 2023129,51132,06129,43131,94131,9417.621.000
04 de ago. de 2023129,60131,93128,32128,54128,5420.509.500
03 de ago. de 2023128,37129,77127,78128,77128,7715.018.100
02 de ago. de 2023129,84130,42127,85128,64128,6422.705.800
01 de ago. de 2023130,85132,92130,75131,89131,8922.154.300
31 de jul. de 2023133,01133,83132,13133,11133,1118.381.900
28 de jul. de 2023130,97134,07130,92133,01133,0126.971.000
27 de jul. de 2023131,80133,60129,18129,87129,8735.931.600
26 de jul. de 2023130,36131,37128,71129,66129,6646.216.900
25 de jul. de 2023121,88123,69121,53122,79122,7931.820.800
24 de jul. de 2023121,93123,35121,38121,88121,8822.276.100
21 de jul. de 2023120,87121,30119,07120,31120,3156.498.100
20 de jul. de 2023122,12124,70118,68119,53119,5327.541.700
19 de jul. de 2023124,79125,47122,47122,78122,7822.313.800
18 de jul. de 2023124,90124,99123,30124,08124,0821.071.200
17 de jul. de 2023126,06127,28124,50125,06125,0620.675.300
14 de jul. de 2023125,13127,09124,90125,70125,7020.482.800
13 de jul. de 2023121,54125,33121,06124,83124,8331.535.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...