Mercado fechará em 3 h 44 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,37+0,45 (+0,25%)
A partir de 12:16PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 2024176,90177,89175,81177,37177,376.333.750
20 de mai. de 2024176,19178,77176,08176,92176,9222.540.200
17 de mai. de 2024174,18176,27173,69176,06176,0624.479.300
16 de mai. de 2024173,29175,12172,69174,18174,1827.867.900
15 de mai. de 2024170,63172,65170,51172,51172,5126.948.400
14 de mai. de 2024169,77171,25168,80170,34170,3425.127.100
13 de mai. de 2024164,26169,28164,00169,14169,1431.327.600
10 de mai. de 2024168,03169,85166,19168,65168,6529.799.900
09 de mai. de 2024169,39170,69168,18169,96169,9615.346.700
08 de mai. de 2024169,00170,15168,74169,38169,3819.569.100
07 de mai. de 2024168,50171,76168,39171,25171,2528.039.700
06 de mai. de 2024167,46168,14166,03168,10168,1021.871.300
03 de mai. de 2024167,56167,96163,05167,24167,2434.662.400
02 de mai. de 2024164,79166,73163,89166,62166,6224.294.500
01 de mai. de 2024164,30167,12163,09163,86163,8633.493.200
30 de abr. de 2024165,61168,10162,60162,78162,7833.562.900
29 de abr. de 2024169,06169,55165,21166,15166,1545.610.000
26 de abr. de 2024174,37174,71169,65171,95171,9564.665.300
25 de abr. de 2024151,33156,49150,87156,00156,0057.109.700
24 de abr. de 2024157,49159,57157,17159,13159,1322.779.100
23 de abr. de 2024156,96158,97156,28158,26158,2621.151.600
22 de abr. de 2024154,31157,64154,06156,28156,2826.446.200
19 de abr. de 2024156,20156,36152,30154,09154,0932.239.100
18 de abr. de 2024155,34156,94154,62156,01156,0119.883.000
17 de abr. de 2024155,62157,08154,58155,47155,4721.763.100
16 de abr. de 2024154,19155,65153,43154,40154,4020.779.500
15 de abr. de 2024158,86159,24154,59154,86154,8627.136.500
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...