GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jun. de 2023122,82124,42122,62123,72123,7230.521.482
31 de mai. de 2023122,75124,06122,50122,87122,8737.325.800
30 de mai. de 2023125,64125,66122,00123,67123,6735.076.700
26 de mai. de 2023123,17125,26122,45124,61124,6135.635.900
25 de mai. de 2023124,52125,32121,96123,48123,4842.317.000
24 de mai. de 2023121,12121,91119,86120,90120,9034.182.600
23 de mai. de 2023124,16124,63122,21122,56122,5634.046.300
22 de mai. de 2023122,94126,43122,74125,05125,0535.253.000
19 de mai. de 2023123,55125,97122,15122,76122,7641.330.300
18 de mai. de 2023120,95123,31120,83122,83122,8335.234.200
17 de mai. de 2023119,61121,67118,89120,84120,8433.323.600
16 de mai. de 2023116,49120,75116,43119,51119,5145.035.600
15 de mai. de 2023116,11118,48116,01116,51116,5136.266.800
12 de mai. de 2023116,68118,03116,11117,51117,5141.073.800
11 de mai. de 2023115,40117,92114,41116,57116,5778.900.000
10 de mai. de 2023107,97112,94107,93111,75111,7563.153.400
09 de mai. de 2023108,39110,15107,19107,35107,3536.360.100
08 de mai. de 2023105,18107,96105,16107,77107,7726.511.400
05 de mai. de 2023104,82105,88104,11105,57105,5726.625.100
04 de mai. de 2023105,49105,60103,97104,69104,6923.419.500
03 de mai. de 2023105,53107,49104,96105,41105,4121.795.400
02 de mai. de 2023107,14107,20103,71105,32105,3230.997.200
01 de mai. de 2023106,84107,99106,82107,20107,2026.681.700
28 de abr. de 2023107,04107,35105,09107,34107,3436.139.800
27 de abr. de 2023104,45108,37103,54107,59107,5950.089.200
26 de abr. de 2023104,92106,35102,63103,71103,7153.347.600
25 de abr. de 2023105,83106,69103,84103,85103,8546.664.100
24 de abr. de 2023105,49106,63104,70105,97105,9723.542.800
21 de abr. de 2023105,47106,00104,78105,41105,4125.800.100
20 de abr. de 2023103,91106,25103,87105,29105,2927.820.800
19 de abr. de 2023103,58104,98103,07104,18104,1820.905.700
18 de abr. de 2023106,49106,54104,07104,50104,5026.596.400
17 de abr. de 2023104,66106,16104,52105,97105,9737.571.200
14 de abr. de 2023106,89108,94106,84108,87108,8726.578.000
13 de abr. de 2023105,84107,49105,84107,43107,4324.843.600
12 de abr. de 2023106,58106,75104,34104,64104,6424.370.300
11 de abr. de 2023106,55106,73104,68105,35105,3526.311.800
10 de abr. de 2023106,98107,59105,12106,44106,4427.067.400
06 de abr. de 2023105,26109,17104,33108,42108,4248.711.500
05 de abr. de 2023105,78106,10103,66104,47104,4728.290.500
04 de abr. de 2023104,33105,58104,04104,72104,7224.420.100
03 de abr. de 2023102,39104,53101,93104,36104,3625.035.400
31 de mar. de 2023101,30103,89101,04103,73103,7336.863.400
30 de mar. de 2023100,91101,1699,78100,89100,8933.086.200
29 de mar. de 2023102,28102,49100,65101,39101,3928.779.600
28 de mar. de 2023102,44102,4599,74101,03101,0332.057.900
27 de mar. de 2023104,62104,76101,93102,46102,4631.120.900
24 de mar. de 2023104,99105,49103,84105,44105,4430.393.300
23 de mar. de 2023105,06106,30104,46105,60105,6040.797.800
22 de mar. de 2023104,27106,59103,33103,37103,3743.427.400
21 de mar. de 2023101,25105,10101,22104,92104,9242.110.300
20 de mar. de 2023100,12101,7599,87101,22101,2232.960.400
17 de mar. de 2023100,26102,84100,10101,62101,6261.028.500
16 de mar. de 202396,20101,1995,50100,32100,3265.492.000
15 de mar. de 202393,2296,9392,6496,1196,1150.622.100
14 de mar. de 202392,5694,3692,4493,9793,9736.050.200
13 de mar. de 202390,0992,5789,4291,1191,1137.335.600
10 de mar. de 202392,1792,7990,4090,6390,6335.941.000
09 de mar. de 202394,0595,5391,9092,3292,3228.813.500
08 de mar. de 202394,1295,9694,0094,2594,2534.103.300
07 de mar. de 202394,9895,6793,5393,8693,8627.835.500
06 de mar. de 202394,0295,9794,0095,1395,1332.639.300
03 de mar. de 202392,4893,7392,4593,6593,6535.160.100
02 de mar. de 202389,6692,2889,5992,0092,0032.204.400
01 de mar. de 202389,9891,0389,6790,3690,3631.111.200
28 de fev. de 202389,3391,2389,3290,0690,0630.142.000
27 de fev. de 202389,8790,1689,3489,8789,8727.502.300
24 de fev. de 202389,4489,8988,5889,1389,1336.585.100
23 de fev. de 202391,9291,9489,7690,8990,8941.206.400
22 de fev. de 202391,7092,1190,6191,6591,6530.884.000
21 de fev. de 202393,0093,1091,7291,7991,7933.629.300
17 de fev. de 202394,8595,5693,2194,3594,3534.284.100
16 de fev. de 202395,3797,6894,7495,5195,5142.462.600
15 de fev. de 202394,4997,1294,1596,9496,9450.169.000
14 de fev. de 202394,4394,8592,2694,6894,6854.726.100
13 de fev. de 202394,7495,2093,8494,6194,6150.076.100
10 de fev. de 202395,4596,7594,2594,5794,5754.980.700
09 de fev. de 2023100,00100,0393,6395,0195,01119.455.000
08 de fev. de 2023102,05103,1498,0499,3799,3794.743.500
07 de fev. de 2023103,22108,18103,12107,64107,6449.010.200
06 de fev. de 2023102,40104,36101,88102,90102,9031.999.600
03 de fev. de 2023102,93107,81102,58104,78104,7865.309.300
02 de fev. de 2023105,80107,85105,61107,74107,7469.883.800
01 de fev. de 202398,71101,1997,58100,43100,4335.531.100
31 de jan. de 202396,8798,8896,8298,8498,8429.870.700
30 de jan. de 202397,4898,2996,4096,9496,9427.226.200
27 de jan. de 202397,31100,3297,3199,3799,3733.879.800
26 de jan. de 202396,5097,5795,3897,5297,5230.114.000
25 de jan. de 202395,5796,1693,7695,2295,2242.330.000
24 de jan. de 202398,1099,6197,2097,7097,7033.078.500
23 de jan. de 202397,95100,0497,5099,7999,7940.005.100
20 de jan. de 202395,1098,3095,0298,0298,0263.191.100
19 de jan. de 202390,7293,6190,6393,0593,0537.000.400
18 de jan. de 202392,1492,8090,6491,1291,1229.116.700
17 de jan. de 202392,0692,2590,0591,2991,2932.602.400
13 de jan. de 202390,8592,1990,1392,1292,1226.329.200
12 de jan. de 202391,4891,8789,7591,1391,1330.258.100
11 de jan. de 202389,1891,6089,0191,5291,5226.862.000
10 de jan. de 202385,9888,6785,8388,4288,4230.467.800
09 de jan. de 202388,3690,0587,8688,0288,0229.003.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...