Cotações Históricas GOOG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 618,90 | 10,63 | 1,75% | 608,50 | 632,00 | 600,55 | 212 |
04 Jul 2024 | 608,275 | 1,82 | 0,30% | 591,25 | 624,15 | 591,25 | 7 |
03 Jul 2024 | 606,45 | 2,13 | 0,35% | 607,30 | 628,15 | 581,85 | 196 |
02 Jul 2024 | 604,325 | 2,10 | 0,35% | 603,90 | 605,025 | 603,025 | 187 |
01 Jul 2024 | 602,225 | -5,28 | -0,87% | 599,75 | 646,075 | 554,675 | 612 |
28 Jun 2024 | 607,50 | -4,73 | -0,77% | 610,45 | 665,95 | 548,85 | 196 |
27 Jun 2024 | 612,225 | 4,63 | 0,76% | 608,85 | 653,75 | 561,95 | 698 |
26 Jun 2024 | 607,60 | 7,35 | 1,22% | 575,45 | 663,30 | 563,10 | 48 |
25 Jun 2024 | 600,25 | 9,83 | 1,66% | 598,95 | 601,25 | 597,925 | 7 |
24 Jun 2024 | 590,425 | -3,43 | -0,58% | 590,55 | 625,925 | 559,65 | 45 |
21 Jun 2024 | 593,85 | 14,28 | 2,46% | 592,65 | 594,30 | 590,90 | 1 |
20 Jun 2024 | 579,575 | 0,80 | 0,14% | 579,575 | 579,575 | 579,575 | 0 |
19 Jun 2024 | 578,775 | 0,00 | 0,00% | 578,775 | 578,775 | 578,775 | 0 |
18 Jun 2024 | 578,775 | 1,05 | 0,18% | 581,70 | 591,775 | 576,40 | 19 |
17 Jun 2024 | 577,725 | -5,05 | -0,87% | 568,20 | 596,825 | 568,20 | 115 |
14 Jun 2024 | 582,775 | 5,88 | 1,02% | 582,775 | 582,775 | 582,775 | 0 |
13 Jun 2024 | 576,90 | -0,63 | -0,11% | 570,30 | 595,325 | 570,30 | 190 |
12 Jun 2024 | 577,525 | 3,42 | 0,60% | 583,15 | 583,775 | 575,10 | 101 |
11 Jun 2024 | 574,10 | 5,35 | 0,94% | 573,00 | 618,05 | 532,30 | 1 |
10 Jun 2024 | 568,75 | -11,63 | -2,00% | 568,75 | 568,75 | 568,75 | 0 |
07 Jun 2024 | 580,375 | 6,67 | 1,16% | 580,375 | 580,375 | 580,375 | 0 |
06 Jun 2024 | 573,70 | 1,45 | 0,25% | 577,10 | 577,10 | 573,60 | 20 |
05 Jun 2024 | 572,25 | 8,52 | 1,51% | 567,60 | 626,95 | 563,825 | 6 |
04 Jun 2024 | 563,725 | 1,40 | 0,25% | 563,725 | 563,725 | 563,725 | 0 |
03 Jun 2024 | 562,325 | 3,73 | 0,67% | 560,00 | 563,275 | 559,825 | 1 |
31 Mai 2024 | 558,60 | -7,50 | -1,32% | 558,95 | 558,95 | 555,775 | 19 |
30 Mai 2024 | 566,10 | -12,35 | -2,14% | 574,50 | 577,325 | 565,50 | 41 |
29 Mai 2024 | 578,45 | 2,20 | 0,38% | 578,45 | 578,45 | 578,45 | 0 |
28 Mai 2024 | 576,25 | 2,50 | 0,44% | 576,25 | 576,25 | 576,25 | 0 |
24 Mai 2024 | 573,75 | -4,28 | -0,74% | 573,75 | 573,75 | 573,75 | 0 |
23 Mai 2024 | 578,025 | 0,77 | 0,13% | 580,30 | 639,60 | 525,75 | 2 |
22 Mai 2024 | 577,25 | -5,75 | -0,99% | 568,40 | 596,80 | 568,40 | 123 |
21 Mai 2024 | 583,00 | 2,55 | 0,44% | 583,00 | 583,00 | 583,00 | 0 |
20 Mai 2024 | 580,45 | 4,48 | 0,78% | 579,50 | 605,175 | 576,05 | 505 |
17 Mai 2024 | 575,975 | 0,83 | 0,14% | 571,85 | 578,00 | 570,80 | 1.686 |
16 Mai 2024 | 575,15 | 9,85 | 1,74% | 552,55 | 610,20 | 552,55 | 12 |
15 Mai 2024 | 565,30 | 1,32 | 0,23% | 565,90 | 607,025 | 529,95 | 100 |
14 Mai 2024 | 563,975 | 11,20 | 2,03% | 566,00 | 631,05 | 548,275 | 2 |
13 Mai 2024 | 552,775 | -9,30 | -1,65% | 549,90 | 553,20 | 548,375 | 1 |
10 Mai 2024 | 562,075 | -3,15 | -0,56% | 564,35 | 564,35 | 476,025 | 13 |
09 Mai 2024 | 565,225 | -3,95 | -0,69% | 565,225 | 565,225 | 565,225 | 0 |
08 Mai 2024 | 569,175 | 0,47 | 0,08% | 571,80 | 641,925 | 485,65 | 1 |
07 Mai 2024 | 568,70 | 16,85 | 3,05% | 572,50 | 572,50 | 563,375 | 2 |
03 Mai 2024 | 551,85 | 0,68 | 0,12% | 557,20 | 632,475 | 544,65 | 11 |
02 Mai 2024 | 551,175 | -3,15 | -0,57% | 551,175 | 551,175 | 551,175 | 0 |
01 Mai 2024 | 554,325 | 1,00 | 0,18% | 554,325 | 554,325 | 554,325 | 0 |
30 Abr 2024 | 553,325 | -3,95 | -0,71% | 553,325 | 553,325 | 553,325 | 0 |
29 Abr 2024 | 557,275 | -18,30 | -3,18% | 562,35 | 563,15 | 556,25 | 2 |
26 Abr 2024 | 575,575 | 54,70 | 10,50% | 579,50 | 659,20 | 568,00 | 51 |
25 Abr 2024 | 520,875 | -10,65 | -2,00% | 512,80 | 521,85 | 512,80 | 7 |
24 Abr 2024 | 531,525 | -0,40 | -0,08% | 531,525 | 531,525 | 531,525 | 0 |
23 Abr 2024 | 531,925 | 7,55 | 1,44% | 531,925 | 531,925 | 531,925 | 0 |
22 Abr 2024 | 524,375 | 4,42 | 0,85% | 524,375 | 524,375 | 524,375 | 0 |
19 Abr 2024 | 519,95 | -3,33 | -0,64% | 519,60 | 524,40 | 513,475 | 494 |
18 Abr 2024 | 523,275 | 0,25 | 0,05% | 523,275 | 523,275 | 523,275 | 0 |
17 Abr 2024 | 523,025 | 4,42 | 0,85% | 523,025 | 523,025 | 523,025 | 0 |
16 Abr 2024 | 518,60 | -13,00 | -2,45% | 516,60 | 519,325 | 513,675 | 200 |
15 Abr 2024 | 531,60 | 0,27 | 0,05% | 531,60 | 531,60 | 531,60 | 0 |
12 Abr 2024 | 531,325 | 5,68 | 1,08% | 530,75 | 537,20 | 526,55 | 53 |
11 Abr 2024 | 525,65 | 9,20 | 1,78% | 518,55 | 525,675 | 516,80 | 47 |
10 Abr 2024 | 516,45 | 3,98 | 0,78% | 516,45 | 516,45 | 516,45 | 0 |
09 Abr 2024 | 512,475 | 1,23 | 0,24% | 512,475 | 512,475 | 512,475 | 0 |