Cotações Históricas GOOGL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
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 | 142,69 | 140,03 | 47.119.110 |
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 |
20 Fev 2024 | 141,12 | 0,60 | 0,43% | 139,655 | 142,08 | 139,53 | 25.293.958 |
16 Fev 2024 | 140,52 | -2,25 | -1,58% | 142,99 | 143,19 | 140,14 | 31.515.860 |
15 Fev 2024 | 142,77 | -3,17 | -2,17% | 143,14 | 143,515 | 140,46 | 37.565.714 |
14 Fev 2024 | 145,94 | 0,80 | 0,55% | 146,11 | 146,52 | 144,094 | 22.720.281 |
13 Fev 2024 | 145,14 | -2,39 | -1,62% | 144,92 | 146,67 | 143,69 | 26.083.482 |
12 Fev 2024 | 147,53 | -1,47 | -0,99% | 148,46 | 149,335 | 147,37 | 21.423.810 |
09 Fev 2024 | 149,00 | 3,09 | 2,12% | 146,68 | 149,44 | 146,18 | 26.814.044 |
08 Fev 2024 | 145,91 | 0,37 | 0,25% | 145,83 | 146,33 | 145,11 | 22.578.345 |
07 Fev 2024 | 145,54 | 1,44 | 1,00% | 144,76 | 145,615 | 143,925 | 25.184.315 |
06 Fev 2024 | 144,10 | 0,42 | 0,29% | 144,65 | 145,34 | 143,19 | 29.109.674 |
05 Fev 2024 | 143,68 | 1,30 | 0,91% | 142,82 | 145,4374 | 142,9437 | 38.475.537 |
02 Fev 2024 | 142,38 | 1,22 | 0,86% | 139,34 | 142,62 | 136,50 | 62.463.691 |
01 Fev 2024 | 141,16 | 1,06 | 0,76% | 142,12 | 143,06 | 140,79 | 40.369.384 |
31 Jan 2024 | 140,10 | -11,36 | -7,50% | 143,62 | 143,87 | 139,91 | 71.859.576 |
30 Jan 2024 | 151,46 | -2,05 | -1,34% | 152,80 | 153,62 | 151,185 | 36.124.629 |
29 Jan 2024 | 153,51 | 1,32 | 0,87% | 152,06 | 153,78 | 151,43 | 27.734.103 |
26 Jan 2024 | 152,185 | 0,31 | 0,21% | 151,08 | 152,5201 | 151,01 | 26.101.327 |
25 Jan 2024 | 151,87 | 3,17 | 2,13% | 150,065 | 153,0481 | 149,54 | 29.109.516 |
24 Jan 2024 | 148,70 | 1,66 | 1,13% | 148,52 | 149,855 | 148,10 | 25.219.272 |
23 Jan 2024 | 147,04 | 1,05 | 0,72% | 145,94 | 147,182 | 145,54 | 21.619.616 |
22 Jan 2024 | 145,99 | -0,39 | -0,27% | 147,10 | 148,39 | 145,84 | 32.190.373 |
19 Jan 2024 | 146,38 | 2,90 | 2,02% | 144,74 | 146,45 | 144,38 | 34.253.948 |
18 Jan 2024 | 143,48 | 2,01 | 1,42% | 142,06 | 144,21 | 141,99 | 25.727.139 |
17 Jan 2024 | 141,47 | -1,02 | -0,72% | 141,345 | 141,84 | 138,90 | 20.963.465 |
16 Jan 2024 | 142,49 | -0,16 | -0,11% | 142,00 | 144,35 | 141,45 | 22.658.911 |
12 Jan 2024 | 142,65 | 0,57 | 0,40% | 142,67 | 143,195 | 141,82 | 18.772.448 |
11 Jan 2024 | 142,08 | -0,20 | -0,14% | 143,47 | 145,22 | 140,635 | 23.993.907 |
10 Jan 2024 | 142,28 | 1,33 | 0,94% | 141,00 | 143,00 | 140,91 | 21.305.751 |
09 Jan 2024 | 140,95 | 2,11 | 1,52% | 138,50 | 141,485 | 138,15 | 24.742.388 |
08 Jan 2024 | 138,84 | 3,11 | 2,29% | 136,29 | 139,01 | 136,26 | 21.392.492 |
05 Jan 2024 | 135,73 | -0,66 | -0,48% | 136,745 | 137,1558 | 135,15 | 22.506.398 |
04 Jan 2024 | 136,39 | -2,53 | -1,82% | 138,42 | 139,16 | 136,35 | 27.113.330 |
03 Jan 2024 | 138,92 | 0,75 | 0,54% | 137,20 | 139,6249 | 137,23 | 24.510.300 |
02 Jan 2024 | 138,17 | -1,52 | -1,09% | 138,55 | 139,45 | 136,48 | 23.690.923 |
29 Dez 2023 | 139,69 | -0,54 | -0,39% | 139,63 | 140,36 | 138,78 | 18.777.082 |