Cotações Históricas GOOGL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 176,92 | 0,86 | 0,49% | 176,35 | 178,77 | 176,08 | 22.659.984 |
17 Mai 2024 | 176,06 | 1,88 | 1,08% | 174,19 | 176,265 | 173,69 | 24.492.402 |
16 Mai 2024 | 174,18 | 1,67 | 0,97% | 173,29 | 175,115 | 172,69 | 27.878.050 |
15 Mai 2024 | 172,51 | 2,17 | 1,27% | 170,63 | 172,65 | 170,51 | 27.173.452 |
14 Mai 2024 | 170,34 | 1,20 | 0,71% | 169,77 | 171,25 | 168,80 | 25.096.576 |
13 Mai 2024 | 169,14 | 0,49 | 0,29% | 164,26 | 169,28 | 164,00 | 31.305.153 |
10 Mai 2024 | 168,65 | -1,31 | -0,77% | 168,08 | 169,85 | 166,19 | 29.777.188 |
09 Mai 2024 | 169,96 | 0,58 | 0,34% | 169,39 | 170,69 | 168,19 | 13.848.415 |
08 Mai 2024 | 169,38 | -1,87 | -1,09% | 169,00 | 170,15 | 168,735 | 19.577.485 |
07 Mai 2024 | 171,25 | 3,15 | 1,87% | 168,50 | 171,76 | 168,39 | 28.105.612 |
06 Mai 2024 | 168,10 | 0,86 | 0,51% | 167,46 | 168,14 | 166,03 | 21.848.063 |
03 Mai 2024 | 167,24 | 0,62 | 0,37% | 167,56 | 167,96 | 163,05 | 34.640.540 |
02 Mai 2024 | 166,62 | 2,76 | 1,68% | 164,73 | 166,73 | 163,89 | 24.451.288 |
01 Mai 2024 | 163,86 | 1,08 | 0,66% | 164,35 | 167,12 | 163,09 | 33.470.495 |
30 Abr 2024 | 162,78 | -3,37 | -2,03% | 165,69 | 168,10 | 162,60 | 33.512.798 |
29 Abr 2024 | 166,15 | -5,80 | -3,37% | 169,06 | 169,55 | 165,21 | 45.752.765 |
26 Abr 2024 | 171,95 | 15,95 | 10,22% | 174,37 | 174,7024 | 169,65 | 64.697.801 |
25 Abr 2024 | 156,00 | -3,13 | -1,97% | 151,33 | 156,48 | 150,87 | 56.667.734 |
24 Abr 2024 | 159,13 | 0,87 | 0,55% | 157,49 | 159,565 | 157,19 | 22.790.440 |
23 Abr 2024 | 158,26 | 1,98 | 1,27% | 156,90 | 158,97 | 156,28 | 21.105.695 |
22 Abr 2024 | 156,28 | 2,19 | 1,42% | 154,31 | 157,64 | 154,06 | 26.461.255 |
19 Abr 2024 | 154,09 | -1,92 | -1,23% | 156,22 | 156,36 | 152,30 | 32.591.919 |
18 Abr 2024 | 156,01 | 0,54 | 0,35% | 155,32 | 156,94 | 154,62 | 19.874.209 |
17 Abr 2024 | 155,47 | 1,07 | 0,69% | 155,54 | 157,08 | 154,58 | 21.745.761 |
16 Abr 2024 | 154,40 | -0,46 | -0,30% | 154,19 | 155,65 | 153,43 | 20.775.255 |
15 Abr 2024 | 154,86 | -2,87 | -1,82% | 158,88 | 159,24 | 154,59 | 27.118.373 |
12 Abr 2024 | 157,73 | -1,68 | -1,05% | 157,96 | 160,2225 | 157,14 | 25.338.947 |
11 Abr 2024 | 159,41 | 3,27 | 2,09% | 156,91 | 159,68 | 156,46 | 27.160.857 |
10 Abr 2024 | 156,14 | -0,46 | -0,29% | 156,21 | 156,605 | 154,68 | 22.827.348 |
09 Abr 2024 | 156,60 | 1,75 | 1,13% | 156,03 | 158,55 | 155,19 | 31.077.730 |
08 Abr 2024 | 154,85 | 2,35 | 1,54% | 152,78 | 155,27 | 152,61 | 20.689.739 |
05 Abr 2024 | 152,50 | 1,97 | 1,31% | 150,03 | 153,42 | 149,60 | 23.453.089 |
04 Abr 2024 | 150,53 | -4,39 | -2,83% | 153,50 | 154,77 | 150,45 | 34.686.383 |
03 Abr 2024 | 154,92 | 0,36 | 0,23% | 153,60 | 155,08 | 152,73 | 24.659.236 |
02 Abr 2024 | 154,56 | -0,93 | -0,60% | 153,50 | 154,70 | 152,15 | 24.662.129 |
01 Abr 2024 | 155,49 | 4,56 | 3,02% | 150,67 | 155,74 | 150,61 | 28.386.091 |
28 Mar 2024 | 150,93 | 0,06 | 0,04% | 150,84 | 151,43 | 150,17 | 24.479.435 |
27 Mar 2024 | 150,87 | 0,20 | 0,13% | 151,18 | 151,635 | 148,90 | 22.866.446 |
26 Mar 2024 | 150,67 | 0,60 | 0,40% | 150,22 | 152,256 | 149,98 | 22.132.398 |
25 Mar 2024 | 150,07 | -0,70 | -0,46% | 149,94 | 150,375 | 147,82 | 19.222.552 |
22 Mar 2024 | 150,77 | 3,17 | 2,15% | 149,12 | 151,58 | 148,98 | 29.184.535 |
21 Mar 2024 | 147,60 | -1,14 | -0,77% | 149,42 | 150,37 | 146,9001 | 24.798.845 |
20 Mar 2024 | 148,74 | 1,71 | 1,16% | 147,93 | 148,86 | 146,735 | 21.255.146 |
19 Mar 2024 | 147,03 | -0,65 | -0,44% | 148,16 | 148,7913 | 146,08 | 24.056.571 |
18 Mar 2024 | 147,68 | 6,50 | 4,60% | 148,61 | 152,15 | 147,17 | 69.244.665 |
15 Mar 2024 | 141,18 | -1,92 | -1,34% | 142,38 | 143,18 | 140,03 | 49.708.282 |
14 Mar 2024 | 143,10 | 3,31 | 2,37% | 141,19 | 143,585 | 140,455 | 42.716.206 |
13 Mar 2024 | 139,79 | 1,29 | 0,93% | 139,00 | 141,09 | 138,99 | 23.326.332 |
12 Mar 2024 | 138,50 | 0,83 | 0,60% | 137,13 | 139,375 | 137,03 | 27.514.856 |
11 Mar 2024 | 137,67 | 2,26 | 1,67% | 136,13 | 139,095 | 136,13 | 32.418.728 |
08 Mar 2024 | 135,41 | 1,03 | 0,77% | 134,21 | 138,0501 | 134,001 | 39.407.197 |
07 Mar 2024 | 134,38 | 2,98 | 2,27% | 132,795 | 134,94 | 131,6175 | 37.706.807 |
06 Mar 2024 | 131,40 | -1,27 | -0,96% | 133,12 | 133,58 | 130,85 | 35.315.633 |
05 Mar 2024 | 132,67 | -0,68 | -0,51% | 131,88 | 133,24 | 130,665 | 40.274.109 |
04 Mar 2024 | 133,35 | -3,79 | -2,76% | 135,66 | 135,5984 | 131,91 | 56.426.124 |
01 Mar 2024 | 137,14 | -1,32 | -0,95% | 138,43 | 138,87 | 136,92 | 31.126.154 |
29 Fev 2024 | 138,46 | 2,08 | 1,53% | 137,28 | 138,8599 | 136,40 | 42.068.313 |
28 Fev 2024 | 136,38 | -2,50 | -1,80% | 137,89 | 137,96 | 135,41 | 37.291.432 |
27 Fev 2024 | 138,88 | 1,31 | 0,95% | 138,02 | 139,25 | 137,09 | 33.364.592 |
26 Fev 2024 | 137,57 | -6,39 | -4,44% | 142,14 | 142,44 | 137,39 | 53.567.743 |
23 Fev 2024 | 143,96 | -0,13 | -0,09% | 143,69 | 144,68 | 143,435 | 19.475.882 |
22 Fev 2024 | 144,09 | 1,54 | 1,08% | 144,93 | 145,00 | 142,80 | 27.167.653 |
21 Fev 2024 | 142,55 | 1,43 | 1,01% | 141,44 | 142,69 | 140,675 | 23.237.511 |