Mercado abrirá em 8 h 31 min

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,05+2,55 (+2,62%)
No fechamento: 04:00PM EDT
99,94 -0,11 (-0,11%)
Pós-fechamento: 07:59PM EDT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 202297,65100,7097,11100,05100,0532.442.900
27 de set. de 202299,43100,0096,8797,5097,5030.072.800
26 de set. de 202298,1099,8897,8098,1798,1727.072.700
23 de set. de 202299,6399,6697,4798,7498,7431.602.900
22 de set. de 202298,82101,2498,79100,14100,1434.298.600
21 de set. de 2022101,67102,8899,2799,2899,2831.487.300
20 de set. de 2022102,08102,37100,52101,14101,1426.517.100
19 de set. de 2022101,75103,33101,55103,07103,0723.036.800
16 de set. de 2022102,07103,13100,94102,80102,8042.780.300
15 de set. de 2022104,03105,27102,35102,91102,9134.188.300
14 de set. de 2022104,57105,28103,66105,00105,0026.395.100
13 de set. de 2022107,80108,30104,09104,32104,3238.172.900
12 de set. de 2022110,99111,62109,93110,86110,8622.966.800
09 de set. de 2022109,07110,99109,02110,65110,6523.197.700
08 de set. de 2022108,04109,60107,16108,38108,3824.238.300
07 de set. de 2022107,06109,98106,90109,45109,4523.167.000
06 de set. de 2022107,30108,03105,78106,81106,8125.068.300
02 de set. de 2022110,59110,74107,26107,85107,8524.142.000
01 de set. de 2022108,28110,45107,36109,74109,7428.360.900
31 de ago. de 2022110,65110,85108,13108,22108,2228.627.000
30 de ago. de 2022110,17110,50107,80108,94108,9427.513.300
29 de ago. de 2022109,99110,95108,80109,42109,4221.191.200
26 de ago. de 2022114,72115,12110,19110,34110,3437.245.700
25 de ago. de 2022114,24116,72114,11116,65116,6516.956.800
24 de ago. de 2022113,50114,78112,87113,69113,6917.734.600
23 de ago. de 2022113,48115,01113,43113,86113,8615.870.400
22 de ago. de 2022115,20115,63113,85114,24114,2421.456.600
19 de ago. de 2022119,06119,15116,76117,21117,2121.809.500
18 de ago. de 2022119,43120,82118,72120,17120,1717.987.700
17 de ago. de 2022120,12121,29119,38119,55119,5522.847.000
16 de ago. de 2022121,52122,43120,64121,70121,7019.041.200
15 de ago. de 2022121,13122,30120,61122,08122,0819.494.800
12 de ago. de 2022120,26121,68119,46121,68121,6819.096.300
11 de ago. de 2022121,28121,49118,56118,84118,8424.293.700
10 de ago. de 2022118,78120,92118,41119,70119,7030.930.400
09 de ago. de 2022117,14117,32115,71116,63116,6319.086.500
08 de ago. de 2022118,39120,15116,88117,30117,3019.138.300
05 de ago. de 2022116,23118,11116,00117,47117,4719.159.500
04 de ago. de 2022117,48118,78116,89118,19118,1921.602.900
03 de ago. de 2022115,71118,62115,48118,08118,0828.499.000
02 de ago. de 2022114,00116,35113,72115,13115,1320.236.000
01 de ago. de 2022115,30116,72114,34114,86114,8626.034.300
29 de jul. de 2022113,08116,71113,06116,32116,3237.223.400
28 de jul. de 2022112,37114,34111,46114,22114,2232.816.600
27 de jul. de 2022109,26113,91108,01113,06113,0659.858.500
26 de jul. de 2022106,60107,20104,07105,02105,0247.991.000
25 de jul. de 2022108,41109,87106,30107,51107,5134.690.900
22 de jul. de 2022111,00112,34106,50107,90107,9048.901.200
21 de jul. de 2022114,28114,55111,11114,34114,3432.676.200
20 de jul. de 2022113,17115,40112,48113,90113,9035.600.400
19 de jul. de 2022110,85114,02109,56113,81113,8136.530.900
18 de jul. de 2022112,64113,68108,37109,03109,0343.164.600
18 de jul. de 202220:1 Desdobramento de ações
15 de jul. de 2022112,00113,14110,90111,78111,7846.770.000
14 de jul. de 2022110,21111,09108,37110,37110,3737.004.000
13 de jul. de 2022111,70114,20111,20111,35111,3543.722.000
12 de jul. de 2022116,21116,97113,69114,02114,0229.960.000
11 de jul. de 2022118,00118,00115,33115,68115,6831.196.000
08 de jul. de 2022117,25119,68116,90119,35119,3538.238.000
07 de jul. de 2022115,08119,19114,83118,78118,7840.936.000
06 de jul. de 2022113,30115,59111,48114,57114,5737.432.000
05 de jul. de 2022107,10113,38105,73113,26113,2639.342.000
01 de jul. de 2022107,93109,25106,73108,74108,7435.476.000
30 de jun. de 2022110,00110,89106,75108,96108,9643.170.000
29 de jun. de 2022111,55113,16110,87111,70111,7024.716.000
28 de jun. de 2022115,80117,31111,85112,01112,0135.792.000
27 de jun. de 2022118,27118,58115,18115,83115,8336.420.000
24 de jun. de 2022113,00118,08112,95117,97117,9741.164.000
23 de jun. de 2022112,23112,74110,50112,24112,2428.362.000
22 de jun. de 2022110,56113,35110,38111,49111,4930.774.000
21 de jun. de 2022108,93112,49108,60111,54111,5447.416.000
17 de jun. de 2022106,03108,70105,05107,14107,1451.376.000
16 de jun. de 2022107,22108,65105,14106,03106,0351.684.000
15 de jun. de 2022108,54111,42107,67109,76109,7639.698.000
14 de jun. de 2022106,54107,92105,80106,72106,7233.706.000
13 de jun. de 2022106,79108,79106,12106,39106,3947.252.000
10 de jun. de 2022112,44113,28110,37111,16111,1641.452.000
09 de jun. de 2022116,33118,30114,78114,84114,8425.798.000
08 de jun. de 2022116,76118,57116,60117,19117,1926.108.000
07 de jun. de 2022115,48117,69115,05117,15117,1531.590.000
06 de jun. de 2022116,70119,35116,16116,82116,8233.542.000
03 de jun. de 2022116,06116,32113,52114,54114,5426.136.000
02 de jun. de 2022114,00117,90112,95117,62117,6237.992.000
01 de jun. de 2022114,86117,10113,25113,89113,8936.606.000
31 de mai. de 2022112,75115,74112,08113,76113,7650.012.000
27 de mai. de 2022109,48112,32109,14112,32112,3237.914.000
26 de mai. de 2022105,68108,65105,22107,79107,7937.948.000
25 de mai. de 2022104,99106,50103,86105,81105,8140.258.000
24 de mai. de 2022105,77106,46101,88105,97105,9776.780.000
23 de mai. de 2022109,59112,15108,74111,49111,4937.184.000
20 de mai. de 2022111,95112,18105,80108,91108,9148.962.000
19 de mai. de 2022111,43113,01110,00110,38110,3834.144.000
18 de mai. de 2022115,00115,40111,56111,90111,9035.126.000
17 de mai. de 2022116,84116,90114,87116,47116,4723.054.000
16 de mai. de 2022114,96116,17113,89114,44114,4425.990.000
13 de mai. de 2022114,53117,88113,61116,05116,0535.038.000
12 de mai. de 2022111,38114,29109,82112,84112,8453.836.000
11 de mai. de 2022113,24116,36113,24113,60113,6037.534.000
10 de mai. de 2022115,51116,25112,90114,39114,3939.900.000
09 de mai. de 2022113,25115,08112,00112,51112,5140.802.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...