Instruções TECNOLOGIA DO

Insira o símbolo da ação na célula B4. Google Finance

GOOG << insira um símbolo

<< ou insira uma bolsa de valores (por exemplo: NASDAQ, NYSE)

Alphabet Inc Class C

Preço atual Alteração % da alteração

131,36 -3,23 -2,40%

Capitalização de Índice P/L

mercado (Preço/Lucro) Beta
1.649.527M 28,76 1,06
12 Months

GOOG

Date Open High Low Close Volume

set. 21, 2022 102,24 103,49 99,99 100,01 26.596.757
set. 22, 2022 99,45 101,68 99,41 100,57 21.272.675
set. 23, 2022 100,06 100,11 98,01 99,17 25.656.959
set. 26, 2022 98,61 100,44 98,38 98,81 22.437.938
set. 27, 2022 99,91 100,46 97,34 98,09 24.224.988
set. 28, 2022 98,02 101,40 97,80 100,74 24.616.999
set. 29, 2022 99,30 99,30 96,52 98,09 21.921.520
set. 30, 2022 97,73 99,49 96,03 96,15 26.277.832
out. 3, 2022 97,22 99,97 97,02 99,30 24.840.028
out. 4, 2022 101,04 102,72 101,04 102,41 22.580.931
out. 5, 2022 100,69 102,74 99,74 102,22 18.475.515
out. 6, 2022 101,50 103,73 101,50 102,24 17.156.240
out. 7, 2022 100,65 101,42 99,21 99,57 24.249.910
out. 10, 2022 99,85 99,99 97,87 98,71 16.529.897
out. 11, 2022 98,25 100,12 97,25 98,05 21.617.727
out. 12, 2022 98,27 99,65 97,67 98,30 17.343.431
out. 13, 2022 95,93 100,53 95,27 99,71 32.812.220
out. 14, 2022 100,63 101,29 97,03 97,18 22.624.832
out. 17, 2022 99,52 101,77 99,51 100,78 23.311.604
out. 18, 2022 103,94 104,22 100,65 101,39 21.610.541
out. 19, 2022 100,70 101,66 99,64 100,29 21.573.686
out. 20, 2022 100,82 103,00 99,97 100,53 25.125.082
out. 21, 2022 98,46 101,62 98,23 101,48 28.988.727
out. 24, 2022 102,09 103,10 100,30 102,97 24.680.831
out. 25, 2022 103,30 105,10 103,02 104,93 29.910.170
out. 26, 2022 96,76 98,54 94,57 94,82 71.671.814
out. 27, 2022 94,31 95,17 91,90 92,60 54.036.485
out. 28, 2022 92,53 96,86 92,32 96,58 35.696.925
out. 31, 2022 95,78 96,35 94,38 94,66 29.868.714
nov. 1, 2022 95,59 96,17 90,43 90,50 43.220.599
nov. 2, 2022 90,91 91,30 87,01 87,07 43.553.551
nov. 3, 2022 86,35 86,55 83,45 83,49 48.510.364
nov. 4, 2022 85,51 86,73 83,88 86,70 40.173.284
nov. 7, 2022 87,34 88,94 86,96 88,65 26.899.879
nov. 8, 2022 89,16 90,41 87,65 88,91 30.172.001
nov. 9, 2022 88,55 89,49 87,36 87,40 26.743.883
nov. 10, 2022 92,34 94,55 91,65 94,17 42.371.216
nov. 11, 2022 94,71 97,36 94,16 96,73 30.569.112
nov. 14, 2022 95,50 97,18 95,11 96,03 24.170.076
nov. 15, 2022 98,67 100,42 97,02 98,72 31.830.969
nov. 16, 2022 98,02 99,85 97,90 98,99 24.660.195
nov. 17, 2022 97,18 99,48 97,10 98,50 21.818.732
nov. 18, 2022 99,01 99,16 96,74 97,80 24.969.880
nov. 21, 2022 97,56 98,72 95,67 95,83 18.696.874
nov. 22, 2022 96,16 97,55 94,41 97,33 18.868.850
nov. 23, 2022 97,34 99,07 97,34 98,82 17.568.859
nov. 25, 2022 98,47 98,94 97,53 97,60 8.567.819
nov. 28, 2022 97,20 97,83 95,89 96,25 19.981.974
nov. 29, 2022 96,00 96,39 94,39 95,44 20.220.007
nov. 30, 2022 95,12 101,45 94,67 101,45 39.888.074
dez. 1, 2022 101,40 102,59 100,67 101,28 21.771.536
dez. 2, 2022 99,37 101,15 99,17 100,83 18.821.527
dez. 5, 2022 99,82 101,75 99,36 99,87 19.955.546
dez. 6, 2022 99,67 100,21 96,76 97,31 20.877.623
dez. 7, 2022 96,77 97,31 95,03 95,15 26.647.877
dez. 8, 2022 95,69 95,87 93,80 93,95 25.593.232
dez. 9, 2022 93,90 94,49 93,02 93,07 21.885.308
dez. 12, 2022 93,09 93,87 91,90 93,56 27.380.948
dez. 13, 2022 98,07 99,80 95,38 95,85 34.788.522
dez. 14, 2022 95,54 97,22 93,94 95,31 26.452.939
dez. 15, 2022 93,54 94,03 90,43 91,20 28.298.756
dez. 16, 2022 91,20 91,75 90,01 90,86 48.485.507
dez. 19, 2022 90,88 91,20 88,93 89,15 23.020.537
dez. 20, 2022 88,73 89,78 88,04 89,63 21.976.846
dez. 21, 2022 89,73 90,92 88,91 90,25 20.336.387
dez. 22, 2022 88,93 89,18 86,94 88,26 23.656.066
dez. 23, 2022 87,62 90,10 87,62 89,81 17.815.010
dez. 27, 2022 89,31 89,50 87,54 87,93 15.470.870
dez. 28, 2022 87,50 88,52 86,37 86,46 17.879.567
dez. 29, 2022 87,03 89,37 86,99 88,95 18.280.660
dez. 30, 2022 87,37 88,83 87,03 88,73 19.190.296
jan. 3, 2023 89,83 91,55 89,02 89,70 20.738.457
jan. 4, 2023 91,01 91,24 87,80 88,71 27.046.483
jan. 5, 2023 88,07 88,21 86,56 86,77 23.136.084
jan. 6, 2023 87,36 88,47 85,57 88,16 26.612.628
jan. 9, 2023 89,20 90,83 88,58 88,80 22.996.681
jan. 10, 2023 86,72 89,48 86,70 89,24 22.855.590
jan. 11, 2023 90,06 92,45 89,74 92,26 25.998.844
jan. 12, 2023 92,40 92,62 90,57 91,91 22.754.216
jan. 13, 2023 91,53 92,98 90,93 92,80 18.630.709
jan. 17, 2023 92,78 92,97 90,84 92,16 22.935.823
jan. 18, 2023 92,94 93,59 91,40 91,78 19.641.622
jan. 19, 2023 91,39 94,40 91,38 93,91 28.707.653
jan. 20, 2023 95,95 99,42 95,91 99,28 53.704.763
jan. 23, 2023 99,13 101,40 98,75 101,21 31.791.782
jan. 24, 2023 99,55 101,09 98,70 99,21 27.391.372
jan. 25, 2023 97,20 97,72 95,26 96,73 31.000.850
jan. 26, 2023 98,28 99,21 96,82 99,16 24.542.060
jan. 27, 2023 99,05 101,58 98,97 100,71 29.020.354
jan. 30, 2023 98,75 99,41 97,52 97,95 24.365.142
jan. 31, 2023 97,86 99,91 97,79 99,87 22.306.778
fev. 1, 2023 99,74 102,19 98,42 101,43 26.392.568
fev. 2, 2023 106,79 108,82 106,54 108,80 46.622.627
fev. 3, 2023 103,51 108,02 103,30 105,22 36.823.421
fev. 6, 2023 102,69 104,70 102,21 103,47 25.573.046
fev. 7, 2023 103,63 108,67 103,55 108,04 33.738.828
fev. 8, 2023 102,69 103,58 98,46 100,00 73.546.029
fev. 9, 2023 100,54 100,61 93,86 95,46 97.798.573
fev. 10, 2023 95,74 97,02 94,53 94,86 49.325.275
fev. 13, 2023 95,01 95,35 94,05 95,00 43.116.559
fev. 14, 2023 94,66 95,18 92,65 94,95 42.513.079
fev. 15, 2023 94,74 97,34 94,36 97,10 37.029.885
fev. 16, 2023 95,54 97,88 94,97 95,78 35.642.106
fev. 17, 2023 95,07 95,75 93,45 94,59 31.095.067
fev. 21, 2023 93,24 93,41 92,00 92,05 28.367.198
fev. 22, 2023 91,93 92,36 90,87 91,80 29.891.135
fev. 23, 2023 92,13 92,13 90,01 91,07 32.423.720
fev. 24, 2023 89,63 90,13 88,86 89,35 31.295.619
fev. 27, 2023 90,09 90,45 89,61 90,10 22.724.262
fev. 28, 2023 89,54 91,45 89,52 90,30 30.546.912
mar. 1, 2023 90,16 91,20 89,85 90,51 26.323.876
mar. 2, 2023 89,86 92,48 89,77 92,31 23.344.562
mar. 3, 2023 92,74 94,11 92,66 94,02 30.242.538
mar. 6, 2023 94,36 96,30 94,30 95,58 28.288.206
mar. 7, 2023 95,42 96,09 93,84 94,17 24.101.536
mar. 8, 2023 94,41 96,24 94,41 94,65 25.395.200
mar. 9, 2023 94,49 95,92 92,36 92,66 24.438.890
mar. 10, 2023 92,50 93,18 90,80 91,01 32.850.092
mar. 13, 2023 90,57 93,08 89,94 91,66 31.508.570
mar. 14, 2023 93,07 94,83 92,78 94,25 32.303.881
mar. 15, 2023 93,54 97,25 93,04 96,55 38.367.334
mar. 16, 2023 96,57 101,97 95,87 101,07 54.588.200
mar. 17, 2023 100,84 103,49 100,75 102,46 76.140.310
mar. 20, 2023 101,06 102,58 100,79 101,93 26.033.916
mar. 21, 2023 101,98 105,96 101,86 105,84 33.122.800
mar. 22, 2023 105,14 107,51 104,21 104,22 32.336.877
mar. 23, 2023 105,89 107,10 105,41 106,26 31.385.817
mar. 24, 2023 105,74 106,16 104,74 106,06 25.245.010
mar. 27, 2023 105,32 105,40 102,63 103,06 25.393.417
mar. 28, 2023 103,00 103,00 100,28 101,36 24.913.480
mar. 29, 2023 102,72 102,82 101,03 101,90 26.148.300
mar. 30, 2023 101,44 101,61 100,29 101,32 25.009.829
mar. 31, 2023 101,71 104,19 101,44 104,00 28.107.953
abr. 3, 2023 102,67 104,95 102,38 104,91 20.719.861
abr. 4, 2023 104,84 106,10 104,60 105,12 20.377.231
abr. 5, 2023 106,12 106,54 104,10 104,95 21.864.200
abr. 6, 2023 105,77 109,63 104,82 108,90 34.684.150
abr. 10, 2023 107,39 107,97 105,60 106,95 19.741.517
abr. 11, 2023 106,92 107,22 105,28 106,12 18.721.278
abr. 12, 2023 107,39 107,59 104,97 105,22 22.761.569
abr. 13, 2023 106,47 108,27 106,44 108,19 21.650.747
abr. 14, 2023 107,69 109,58 107,59 109,46 20.758.686
abr. 17, 2023 105,43 106,71 105,32 106,42 29.043.443
abr. 18, 2023 107,00 107,05 104,78 105,12 17.641.369
abr. 19, 2023 104,22 105,73 103,80 105,02 16.732.016
abr. 20, 2023 104,65 106,89 104,64 105,90 22.515.331
abr. 21, 2023 106,09 106,64 105,49 105,91 22.379.018
abr. 24, 2023 106,05 107,32 105,36 106,78 21.410.908
abr. 25, 2023 106,61 107,44 104,56 104,61 31.408.119
abr. 26, 2023 105,56 107,02 103,27 104,45 37.068.168
abr. 27, 2023 105,23 109,15 104,42 108,37 38.235.220
abr. 28, 2023 107,80 108,29 106,04 108,22 23.957.872
mai. 1, 2023 107,72 108,68 107,50 107,71 20.926.259
mai. 2, 2023 107,66 107,73 104,50 105,98 20.343.116
mai. 3, 2023 106,22 108,13 105,62 106,12 17.116.333
mai. 4, 2023 106,16 106,30 104,70 105,21 19.780.637
mai. 5, 2023 105,32 106,44 104,74 106,22 20.710.627
mai. 8, 2023 105,80 108,42 105,79 108,24 17.266.021
mai. 9, 2023 108,78 110,60 107,73 107,94 24.782.442
mai. 10, 2023 108,55 113,51 108,48 112,28 47.533.463
mai. 11, 2023 115,86 118,44 114,93 116,90 57.115.075
mai. 12, 2023 117,00 118,26 116,55 117,92 31.293.778
mai. 15, 2023 116,49 118,80 116,48 116,96 22.107.865
mai. 16, 2023 116,83 121,20 116,83 120,09 32.370.113
mai. 17, 2023 120,18 122,28 119,46 121,48 26.659.564
mai. 18, 2023 121,56 123,90 121,49 123,52 27.014.468
mai. 19, 2023 124,20 126,48 122,72 123,25 30.268.864
mai. 22, 2023 123,51 127,05 123,45 125,87 29.760.236
mai. 23, 2023 124,93 125,42 123,05 123,29 24.477.945
mai. 24, 2023 121,88 122,75 120,75 121,64 23.087.925
mai. 25, 2023 125,21 125,98 122,90 124,35 33.812.730
mai. 26, 2023 124,07 126,00 123,29 125,43 25.169.036
mai. 30, 2023 126,29 126,38 122,89 124,64 27.230.726
mai. 31, 2023 123,70 124,90 123,10 123,37 41.548.759
jun. 1, 2023 123,50 125,04 123,30 124,37 25.017.674
jun. 2, 2023 124,49 126,75 124,35 125,23 19.367.453
jun. 5, 2023 124,61 127,99 124,38 126,63 22.672.516
jun. 6, 2023 126,60 128,88 125,97 127,91 19.450.128
jun. 7, 2023 127,58 129,55 122,63 122,94 34.179.348
jun. 8, 2023 122,59 123,73 122,01 122,67 24.814.996
jun. 9, 2023 122,56 124,29 122,42 122,87 20.313.676
jun. 12, 2023 123,40 124,75 122,35 124,35 22.289.632
jun. 13, 2023 125,65 125,86 123,85 124,43 19.287.650
jun. 14, 2023 123,80 124,79 122,16 124,38 24.659.620
jun. 15, 2023 123,88 126,16 123,14 125,79 24.517.071
jun. 16, 2023 126,70 126,70 123,79 124,06 56.699.200
jun. 20, 2023 123,54 125,18 122,83 123,85 22.698.028
jun. 21, 2023 123,24 123,41 120,86 121,26 22.612.002
jun. 22, 2023 120,66 123,94 119,60 123,87 20.781.888
jun. 23, 2023 122,04 123,44 121,86 123,02 29.573.123
jun. 26, 2023 121,47 122,72 118,99 119,09 23.184.961
jun. 27, 2023 117,84 119,90 116,91 119,01 27.221.714
jun. 28, 2023 117,96 121,27 117,60 121,08 19.753.145
jun. 29, 2023 120,09 120,91 119,21 120,01 18.517.458
jun. 30, 2023 121,10 122,03 120,88 120,97 23.871.764
jul. 3, 2023 120,32 121,02 119,71 120,56 13.888.262
jul. 5, 2023 120,06 123,37 120,06 122,63 17.830.347
jul. 6, 2023 120,64 121,15 119,25 120,93 17.750.181
jul. 7, 2023 120,89 121,75 120,09 120,14 20.997.665
jul. 10, 2023 119,07 119,07 116,64 116,87 32.960.078
jul. 11, 2023 116,76 118,23 115,83 117,71 18.286.571
jul. 12, 2023 119,30 120,96 119,00 119,62 22.059.611
jul. 13, 2023 121,54 125,34 121,06 124,83 31.535.853
jul. 14, 2023 125,13 127,09 124,90 125,70 20.499.780
jul. 17, 2023 126,06 127,28 124,50 125,06 20.675.297
jul. 18, 2023 124,91 124,99 123,30 124,08 21.071.248
jul. 19, 2023 124,79 125,47 122,47 122,78 22.313.803
jul. 20, 2023 122,12 124,70 118,69 119,53 27.541.711
jul. 21, 2023 120,87 121,30 119,07 120,31 56.514.645
jul. 24, 2023 121,93 123,35 121,38 121,88 22.312.220
jul. 25, 2023 121,88 123,69 121,53 122,79 31.820.846
jul. 26, 2023 130,36 131,37 128,71 129,66 46.216.895
jul. 27, 2023 131,80 133,60 129,18 129,87 35.931.612
jul. 28, 2023 130,97 134,07 130,92 133,01 26.971.011
jul. 31, 2023 133,01 133,83 132,13 133,11 18.381.891
ago. 1, 2023 130,85 132,92 130,75 131,89 22.219.012
ago. 2, 2023 129,84 130,42 127,85 128,64 22.705.778
ago. 3, 2023 128,37 129,77 127,78 128,77 15.086.132
ago. 4, 2023 129,60 131,93 128,32 128,54 20.521.852
ago. 7, 2023 129,51 132,06 129,43 131,94 17.621.041
ago. 8, 2023 130,98 131,94 130,13 131,84 16.835.952
ago. 9, 2023 132,19 132,47 129,51 130,15 17.745.218
ago. 10, 2023 131,97 132,65 130,04 130,21 17.855.681
ago. 11, 2023 129,20 130,44 128,75 130,17 15.205.465
ago. 14, 2023 129,85 131,91 129,59 131,83 17.526.195
ago. 15, 2023 131,59 131,99 129,82 130,27 14.769.173
ago. 16, 2023 129,28 130,90 128,46 129,11 17.548.355
ago. 17, 2023 130,45 132,49 129,85 130,46 23.665.562
ago. 18, 2023 129,06 129,83 127,00 128,11 23.627.202
ago. 21, 2023 127,85 129,26 127,16 128,93 21.851.070
ago. 22, 2023 129,13 130,95 128,93 129,69 15.569.373
ago. 23, 2023 130,85 134,07 130,51 133,21 26.497.027
ago. 24, 2023 134,73 134,97 130,30 130,42 18.680.381
ago. 25, 2023 130,14 131,40 128,04 130,69 20.678.096
ago. 28, 2023 132,08 133,24 130,85 131,79 16.715.467
ago. 29, 2023 133,00 137,29 132,98 135,49 30.803.265
ago. 30, 2023 135,57 137,25 135,02 136,93 21.773.356
ago. 31, 2023 137,05 138,40 136,82 137,35 28.147.850
set. 1, 2023 138,43 138,58 135,94 136,80 16.671.647
set. 5, 2023 136,44 137,37 135,56 136,71 17.730.218
set. 6, 2023 137,01 137,48 134,69 135,37 15.814.327
set. 7, 2023 134,60 136,58 133,96 136,20 16.975.956
set. 8, 2023 135,87 137,51 135,87 137,20 17.820.005
set. 11, 2023 137,38 138,26 136,55 137,74 17.180.755
set. 12, 2023 137,13 137,64 135,93 136,07 15.212.934
set. 13, 2023 135,90 137,70 134,93 137,50 16.394.915
set. 14, 2023 138,39 139,55 137,06 138,99 19.064.607
set. 15, 2023 138,80 139,36 137,18 138,30 48.958.837
set. 18, 2023 137,63 139,93 137,63 138,96 16.233.590
set. 19, 2023 138,25 139,18 137,50 138,83 15.484.644
set. 20, 2023 138,83 138,84 134,52 134,59 21.473.533