Mercado fechará em 6 h 23 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,52+3,86 (+2,17%)
A partir de 09:37AM EDT. Mercado aberto.
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 2024180,63182,06180,23181,52181,521.945.570
19 de jul. de 2024178,88180,29177,13177,66177,6618.833.300
18 de jul. de 2024181,93182,50176,47177,69177,6925.315.700
17 de jul. de 2024182,97183,55179,90181,02181,0220.734.100
16 de jul. de 2024187,36188,68183,37183,92183,9218.290.700
15 de jul. de 2024184,92188,24184,92186,53186,5316.474.000
12 de jul. de 2024185,08187,11184,49185,07185,0722.898.400
11 de jul. de 2024189,85190,86185,08185,57185,5725.625.800
10 de jul. de 2024189,15191,75189,03191,18191,1815.952.500
09 de jul. de 2024190,31191,36188,72188,98188,9815.121.400
08 de jul. de 2024189,90190,17187,78189,03189,0321.035.900
05 de jul. de 2024185,86190,86185,80190,60190,6020.967.500
03 de jul. de 2024184,85186,09184,00185,82185,8210.242.100
02 de jul. de 2024182,05185,57181,56185,24185,2417.372.500
01 de jul. de 2024183,03183,88181,30182,99182,9916.006.100
28 de jun. de 2024184,32185,13181,96182,15182,1529.156.600
27 de jun. de 2024184,18186,05184,02185,41185,4118.848.900
26 de jun. de 2024182,63184,51182,48183,88183,8819.839.000
25 de jun. de 2024179,62184,29179,42184,03184,0323.235.600
24 de jun. de 2024180,16180,89178,67179,22179,2218.298.000
21 de jun. de 2024177,00180,85176,61179,63179,6358.582.700
20 de jun. de 2024175,37177,29174,99176,30176,3020.160.100
18 de jun. de 2024177,14177,39174,10175,09175,0921.869.900
17 de jun. de 2024175,46178,36174,81177,24177,2419.618.500
14 de jun. de 2024174,22177,06174,15176,79176,7918.063.600
13 de jun. de 2024176,11176,74174,88175,16175,1620.913.300
12 de jun. de 2024178,25180,41176,11177,79177,7927.864.700
11 de jun. de 2024176,22176,84173,77176,62176,6221.540.600
10 de jun. de 2024174,97177,06172,76175,01175,0123.779.200
10 de jun. de 20240.2 Dividendo
07 de jun. de 2024177,05177,87174,30174,46174,2619.661.400
06 de jun. de 2024175,90177,15175,75176,73176,5323.251.000
05 de jun. de 2024175,20176,65173,93175,41175,2122.068.500
04 de jun. de 2024173,28173,85171,89173,79173,5926.879.600
03 de jun. de 2024172,54174,53171,16173,17172,9727.459.100
31 de mai. de 2024171,86173,06169,44172,50172,3037.638.900
30 de mai. de 2024175,20175,22171,79172,11171,9122.958.700
29 de mai. de 2024175,43176,84174,72175,90175,7023.388.700
28 de mai. de 2024174,45177,27174,37176,40176,2020.572.200
24 de mai. de 2024174,98175,77173,65174,99174,7916.572.500
23 de mai. de 2024177,07178,25172,95173,55173,3521.024.900
22 de mai. de 2024176,64177,15175,21176,38176,1817.880.000
21 de mai. de 2024176,90178,15175,81177,85177,6516.989.400
20 de mai. de 2024176,19178,77176,08176,92176,7222.554.400
17 de mai. de 2024174,18176,27173,69176,06175,8624.479.300
16 de mai. de 2024173,29175,12172,69174,18173,9827.867.900
15 de mai. de 2024170,63172,65170,51172,51172,3126.948.400
14 de mai. de 2024169,77171,25168,80170,34170,1425.127.100
13 de mai. de 2024164,26169,28164,00169,14168,9531.327.600
10 de mai. de 2024168,03169,85166,19168,65168,4629.799.900
09 de mai. de 2024169,39170,69168,18169,96169,7715.346.700
08 de mai. de 2024169,00170,15168,74169,38169,1919.569.100
07 de mai. de 2024168,50171,76168,39171,25171,0528.039.700
06 de mai. de 2024167,46168,14166,03168,10167,9121.871.300
03 de mai. de 2024167,56167,96163,05167,24167,0534.662.400
02 de mai. de 2024164,79166,73163,89166,62166,4324.294.500
01 de mai. de 2024164,30167,12163,09163,86163,6733.493.200
30 de abr. de 2024165,61168,10162,60162,78162,5933.562.900
29 de abr. de 2024169,06169,55165,21166,15165,9645.610.000
26 de abr. de 2024174,37174,71169,65171,95171,7564.665.300
25 de abr. de 2024151,33156,49150,87156,00155,8257.109.700
24 de abr. de 2024157,49159,57157,17159,13158,9522.779.100
23 de abr. de 2024156,96158,97156,28158,26158,0821.151.600
22 de abr. de 2024154,31157,64154,06156,28156,1026.446.200
19 de abr. de 2024156,20156,36152,30154,09153,9132.239.100
18 de abr. de 2024155,34156,94154,62156,01155,8319.883.000
17 de abr. de 2024155,62157,08154,58155,47155,2921.763.100
16 de abr. de 2024154,19155,65153,43154,40154,2220.779.500
15 de abr. de 2024158,86159,24154,59154,86154,6827.136.500
12 de abr. de 2024157,96160,22157,14157,73157,5525.329.200
11 de abr. de 2024156,91159,68156,46159,41159,2327.166.400
10 de abr. de 2024156,21156,61154,68156,14155,9622.838.600
09 de abr. de 2024156,09158,56155,19156,60156,4231.113.000
08 de abr. de 2024152,78155,27152,61154,85154,6720.702.000
05 de abr. de 2024150,03153,42149,60152,50152,3323.449.300
04 de abr. de 2024153,50154,77150,45150,53150,3634.724.700
03 de abr. de 2024153,60155,08152,73154,92154,7424.705.000
02 de abr. de 2024153,50154,70152,15154,56154,3824.586.000
01 de abr. de 2024150,69155,74150,61155,49155,3131.730.800
28 de mar. de 2024150,85151,43150,17150,93150,7624.485.400
27 de mar. de 2024151,18151,64148,90150,87150,7022.879.200
26 de mar. de 2024150,22152,26149,98150,67150,5022.149.100
25 de mar. de 2024149,94150,38147,82150,07149,9019.229.300
22 de mar. de 2024149,12151,58148,98150,77150,6029.175.700
21 de mar. de 2024149,47150,37146,90147,60147,4324.755.600
20 de mar. de 2024148,00148,86146,74148,74148,5721.311.500
19 de mar. de 2024148,16148,79146,08147,03146,8624.070.400
18 de mar. de 2024148,61152,15147,17147,68147,5169.273.700
15 de mar. de 2024142,50143,18140,03141,18141,0249.460.600
14 de mar. de 2024141,19143,59140,46143,10142,9442.753.400
13 de mar. de 2024139,00141,09138,99139,79139,6323.347.200
12 de mar. de 2024137,03139,38137,03138,50138,3427.563.400
11 de mar. de 2024136,13139,10136,13137,67137,5132.437.800
08 de mar. de 2024134,21138,09134,00135,41135,2539.343.100
07 de mar. de 2024132,79134,94131,61134,38134,2337.738.200
06 de mar. de 2024133,12133,58130,85131,40131,2535.318.600
05 de mar. de 2024131,88133,24130,67132,67132,5240.194.800
04 de mar. de 2024135,66135,66131,91133,35133,2055.999.400
01 de mar. de 2024138,43138,87136,92137,14136,9831.119.500
29 de fev. de 2024137,28138,86136,40138,46138,3042.133.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...