Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
157,73-1,68 (-1,05%)
No fechamento: 04:00PM EDT
156,98 -0,75 (-0,48%)
Pós-fechamento: 07:59PM EDT
Período:
13 de abr. de 2023 - 13 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 2024157,96160,22157,14157,73157,7325.329.200
11 de abr. de 2024156,91159,68156,46159,41159,4127.166.400
10 de abr. de 2024156,21156,61154,68156,14156,1422.838.600
09 de abr. de 2024156,09158,56155,19156,60156,6031.113.000
08 de abr. de 2024152,78155,27152,61154,85154,8520.702.000
05 de abr. de 2024150,03153,42149,60152,50152,5023.449.300
04 de abr. de 2024153,50154,77150,45150,53150,5334.724.700
03 de abr. de 2024153,60155,08152,73154,92154,9224.705.000
02 de abr. de 2024153,50154,70152,15154,56154,5624.586.000
01 de abr. de 2024150,69155,74150,61155,49155,4931.730.800
28 de mar. de 2024150,85151,43150,17150,93150,9324.485.400
27 de mar. de 2024151,18151,64148,90150,87150,8722.879.200
26 de mar. de 2024150,22152,26149,98150,67150,6722.149.100
25 de mar. de 2024149,94150,38147,82150,07150,0719.229.300
22 de mar. de 2024149,12151,58148,98150,77150,7729.175.700
21 de mar. de 2024149,47150,37146,90147,60147,6024.755.600
20 de mar. de 2024148,00148,86146,74148,74148,7421.311.500
19 de mar. de 2024148,16148,79146,08147,03147,0324.070.400
18 de mar. de 2024148,61152,15147,17147,68147,6869.273.700
15 de mar. de 2024142,50143,18140,03141,18141,1849.460.600
14 de mar. de 2024141,19143,59140,46143,10143,1042.753.400
13 de mar. de 2024139,00141,09138,99139,79139,7923.347.200
12 de mar. de 2024137,03139,38137,03138,50138,5027.563.400
11 de mar. de 2024136,13139,10136,13137,67137,6732.437.800
08 de mar. de 2024134,21138,09134,00135,41135,4139.343.100
07 de mar. de 2024132,79134,94131,61134,38134,3837.738.200
06 de mar. de 2024133,12133,58130,85131,40131,4035.318.600
05 de mar. de 2024131,88133,24130,67132,67132,6740.194.800
04 de mar. de 2024135,66135,66131,91133,35133,3555.999.400
01 de mar. de 2024138,43138,87136,92137,14137,1431.119.500
29 de fev. de 2024137,28138,86136,40138,46138,4642.133.000
28 de fev. de 2024137,90138,01135,41136,38136,3837.328.600
27 de fev. de 2024138,02139,25137,09138,88138,8833.099.200
26 de fev. de 2024142,14142,44137,39137,57137,5753.641.800
23 de fev. de 2024143,67144,68143,43143,96143,9619.493.800
22 de fev. de 2024144,93145,00142,80144,09144,0927.191.900
21 de fev. de 2024141,45142,69140,68142,55142,5523.315.700
20 de fev. de 2024139,66142,08139,49141,12141,1225.144.700
16 de fev. de 2024142,99143,19140,14140,52140,5231.451.100
15 de fev. de 2024143,14143,52140,46142,77142,7737.590.700
14 de fev. de 2024146,08146,52144,09145,94145,9422.704.200
13 de fev. de 2024144,92146,67143,69145,14145,1427.837.700
12 de fev. de 2024148,42149,34147,37147,53147,5321.564.100
09 de fev. de 2024146,68149,44146,18149,00149,0026.829.500
08 de fev. de 2024145,83146,33145,10145,91145,9122.563.800
07 de fev. de 2024144,76145,62143,93145,54145,5425.208.900
06 de fev. de 2024144,65145,36143,19144,10144,1029.128.200
05 de fev. de 2024142,82145,47142,78143,68143,6838.505.400
02 de fev. de 2024139,26142,62136,50142,38142,3862.470.600
01 de fev. de 2024142,12143,06140,79141,16141,1640.466.500
31 de jan. de 2024143,62144,00139,87140,10140,1071.910.000
30 de jan. de 2024152,80153,62151,19151,46151,4636.331.800
29 de jan. de 2024152,06153,78151,43153,51153,5127.784.300
26 de jan. de 2024151,10152,54151,01152,19152,1926.115.500
25 de jan. de 2024150,07153,05149,54151,87151,8729.149.100
24 de jan. de 2024148,54149,85148,10148,70148,7025.233.500
23 de jan. de 2024145,89147,18145,50147,04147,0421.636.100
22 de jan. de 2024147,10148,39145,84145,99145,9932.200.400
19 de jan. de 2024144,74146,45144,38146,38146,3833.300.700
18 de jan. de 2024142,05144,21141,99143,48143,4825.746.400
17 de jan. de 2024141,35141,84138,90141,47141,4720.968.600
16 de jan. de 2024142,00144,35141,45142,49142,4922.670.500
12 de jan. de 2024142,67143,20141,82142,65142,6518.768.600
11 de jan. de 2024143,49145,22140,64142,08142,0824.008.700
10 de jan. de 2024141,00143,00140,91142,28142,2821.320.200
09 de jan. de 2024138,50141,49138,15140,95140,9524.759.600
08 de jan. de 2024136,29139,01136,26138,84138,8421.404.000
05 de jan. de 2024136,75137,16135,15135,73135,7322.506.000
04 de jan. de 2024138,42139,16136,35136,39136,3927.137.700
03 de jan. de 2024137,25139,63137,08138,92138,9224.212.100
02 de jan. de 2024138,55139,45136,48138,17138,1723.711.200
29 de dez. de 2023139,63140,36138,78139,69139,6918.727.200
28 de dez. de 2023140,78141,14139,75140,23140,2316.045.700
27 de dez. de 2023141,59142,08139,89140,37140,3719.628.600
26 de dez. de 2023141,59142,68141,19141,52141,5216.780.300
22 de dez. de 2023140,77141,99140,71141,49141,4926.514.600
21 de dez. de 2023139,49140,69139,18140,42140,4227.488.300
20 de dez. de 2023138,97141,70138,07138,34138,3449.107.200
19 de dez. de 2023136,84137,47136,08136,65136,6525.476.800
18 de dez. de 2023132,63137,15132,43135,80135,8032.258.000
15 de dez. de 2023131,62133,51131,18132,60132,6050.815.200
14 de dez. de 2023133,38133,72129,69131,94131,9438.722.400
13 de dez. de 2023133,38133,50131,57132,57132,5730.104.800
12 de dez. de 2023131,81133,00131,26132,52132,5229.032.800
11 de dez. de 2023132,38133,34131,36133,29133,2931.138.000
08 de dez. de 2023134,20136,40134,03134,99134,9932.233.900
07 de dez. de 2023135,04138,56134,70136,93136,9356.767.100
06 de dez. de 2023131,44131,84129,88130,02130,0223.576.200
05 de dez. de 2023128,95132,14128,25130,99130,9927.384.800
04 de dez. de 2023129,88130,03127,90129,27129,2736.669.900
01 de dez. de 2023131,86132,11130,67131,86131,8631.431.200
30 de nov. de 2023135,05135,55131,28132,53132,5338.988.300
29 de nov. de 2023137,57138,29134,84134,99134,9923.967.200
28 de nov. de 2023136,08137,25135,42137,20137,2018.730.000
27 de nov. de 2023136,03138,42136,00136,41136,4123.436.500
24 de nov. de 2023138,03138,13135,99136,69136,6912.514.300
22 de nov. de 2023137,47139,42137,47138,49138,4917.813.900
21 de nov. de 2023136,29137,18135,96136,97136,9722.635.300
20 de nov. de 2023133,69136,66133,62136,25136,2527.815.500
17 de nov. de 2023136,00136,06133,65135,31135,3137.240.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...