Mercado fechado

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
134,99-2,21 (-1,61%)
No fechamento: 04:00PM EST
135,08 +0,09 (+0,07%)
Pós-fechamento: 05:13PM EST
Período:
29 de nov. de 2022 - 29 de nov. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de nov. de 2023137,57138,29134,84134,99134,9923.282.908
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
16 de nov. de 2023135,19137,22134,32136,93136,9328.013.200
15 de nov. de 2023134,87135,03133,57134,62134,6223.861.500
14 de nov. de 2023134,19135,70133,32133,62133,6232.395.200
13 de nov. de 2023131,78132,59131,25132,09132,0918.324.800
10 de nov. de 2023130,10132,80129,41132,59132,5926.913.300
09 de nov. de 2023131,96132,55130,07130,24130,2423.747.800
08 de nov. de 2023130,97132,21130,78131,84131,8426.425.800
07 de nov. de 2023130,71131,91129,88130,97130,9729.757.300
06 de nov. de 2023129,05130,34128,67130,25130,2519.052.700
03 de nov. de 2023128,02129,53127,86129,10129,1026.380.100
02 de nov. de 2023128,42128,98126,93127,49127,4927.124.600
01 de nov. de 2023124,07126,49123,72126,45126,4530.082.400
31 de out. de 2023125,06125,37122,69124,08124,0826.292.300
30 de out. de 2023123,21125,40122,75124,46124,4628.940.100
27 de out. de 2023122,88123,31120,21122,17122,1744.566.500
26 de out. de 2023123,27124,33121,27122,28122,2857.061.100
25 de out. de 2023128,16128,31125,07125,61125,6184.366.200
24 de out. de 2023137,83139,36137,42138,81138,8144.814.300
23 de out. de 2023135,04137,66133,95136,50136,5026.317.900
20 de out. de 2023137,33137,87135,08135,60135,6026.315.200
19 de out. de 2023138,50139,66137,38137,75137,7526.066.000
18 de out. de 2023139,45140,72137,38137,96137,9623.375.000
17 de out. de 2023138,63139,90137,18139,72139,7223.515.800
16 de out. de 2023138,17139,63137,99139,10139,1028.501.900
13 de out. de 2023139,38140,00136,62137,36137,3623.420.500
12 de out. de 2023141,05141,22138,26138,97138,9724.765.500
11 de out. de 2023138,58141,11138,58140,55140,5525.884.300
10 de out. de 2023138,50139,72137,33138,06138,0627.786.600
09 de out. de 2023136,94138,94135,61138,42138,4219.278.100
06 de out. de 2023134,01138,16134,01137,58137,5827.583.200
05 de out. de 2023135,07135,49133,45135,07135,0719.832.600
04 de out. de 2023132,79135,57132,53135,24135,2426.752.300
03 de out. de 2023133,94134,26131,84132,43132,4322.989.400
02 de out. de 2023131,21134,42131,17134,17134,1722.288.000
29 de set. de 2023133,28134,05130,36130,86130,8630.848.100
28 de set. de 2023129,84133,30129,79132,31132,3122.513.100
27 de set. de 2023128,57130,90128,57130,54130,5422.746.500
26 de set. de 2023129,77130,36127,22128,57128,5725.718.700
25 de set. de 2023129,83131,17128,96131,11131,1120.094.600
22 de set. de 2023130,76132,03129,60130,25130,2526.397.300
21 de set. de 2023131,44132,23130,07130,44130,4431.488.700
20 de set. de 2023138,08138,08133,62133,74133,7429.927.500
19 de set. de 2023137,42138,41136,62138,04138,0420.353.700
18 de set. de 2023136,61139,16136,61138,21138,2121.861.300
15 de set. de 2023137,98138,52136,48137,40137,4038.908.400
14 de set. de 2023137,60138,70136,24138,10138,1024.751.000
13 de set. de 2023135,09136,90134,15136,71136,7120.749.500
12 de set. de 2023136,26136,87135,19135,34135,3418.405.500
11 de set. de 2023136,54137,48135,79136,92136,9220.763.400
08 de set. de 2023134,91136,66134,85136,38136,3823.558.300
07 de set. de 2023133,59135,58132,95135,26135,2618.844.300
06 de set. de 2023136,02136,53133,67134,46134,4618.684.500
05 de set. de 2023135,44136,42134,58135,77135,7719.403.100
01 de set. de 2023137,46137,46134,85135,66135,6621.524.600
31 de ago. de 2023136,01138,00135,79136,17136,1730.053.800
30 de ago. de 2023134,78136,28134,07135,88135,8828.315.800
29 de ago. de 2023132,24136,57132,24134,57134,5743.075.600
28 de ago. de 2023131,31132,54130,14131,01131,0120.543.300
25 de ago. de 2023129,54130,76127,25129,88129,8826.762.900
24 de ago. de 2023133,95134,25129,57129,78129,7828.500.700
23 de ago. de 2023130,18133,41129,87132,37132,3727.819.700
22 de ago. de 2023128,51130,28128,32129,08129,0822.067.500
21 de ago. de 2023127,18128,73126,56128,37128,3725.248.700
18 de ago. de 2023128,51129,25126,38127,46127,4630.491.300
17 de ago. de 2023129,80131,99129,29129,92129,9233.446.300
16 de ago. de 2023128,70130,28127,87128,70128,7025.216.100
15 de ago. de 2023131,10131,42129,28129,78129,7819.770.700
14 de ago. de 2023129,39131,37128,96131,33131,3324.695.600
11 de ago. de 2023128,66129,93128,17129,56129,5619.569.200
10 de ago. de 2023131,32132,05129,45129,69129,6920.857.800
09 de ago. de 2023131,66132,04129,00129,66129,6624.912.900
08 de ago. de 2023130,62131,51129,54131,40131,4023.535.200
07 de ago. de 2023129,16131,61129,02131,53131,5322.746.300
04 de ago. de 2023129,28131,51127,91128,11128,1126.130.000
03 de ago. de 2023127,97129,39127,42128,45128,4520.089.500
02 de ago. de 2023129,45130,09127,56128,38128,3826.273.300
01 de ago. de 2023130,78132,63130,68131,55131,5523.166.800
31 de jul. de 2023132,73133,53131,78132,72132,7228.055.500
28 de jul. de 2023130,78133,74130,57132,58132,5836.591.200
27 de jul. de 2023131,67133,24128,79129,40129,4044.952.100
26 de jul. de 2023130,07130,98128,32129,27129,2761.682.100
25 de jul. de 2023121,36123,15121,02122,21122,2152.509.600
24 de jul. de 2023121,66123,00120,98121,53121,5329.686.100
21 de jul. de 2023120,62120,99118,73120,02120,0272.937.900
20 de jul. de 2023121,42124,09118,22119,20119,2037.906.800
19 de jul. de 2023124,60125,18121,80122,03122,0337.224.000
18 de jul. de 2023124,60124,68122,96123,76123,7626.226.400
17 de jul. de 2023125,94127,10124,20124,65124,6525.716.200
14 de jul. de 2023124,80126,78123,49125,42125,4233.266.800
13 de jul. de 2023120,93124,83120,45124,54124,5444.297.900
12 de jul. de 2023118,80120,33118,41118,93118,9330.404.400
11 de jul. de 2023116,29117,71115,35117,14117,1423.078.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...