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

2.248,11 +0,09 -

Capitalização de Índice P/L

mercado (Preço/Lucro) Beta
1.470.880M 20,30 1,13
12 Months

GOOG

Date Open High Low Close Volume

mai. 19, 2021 2.264,40 2.316,76 2.263,52 2.308,71 967.544
mai. 20, 2021 2.328,04 2.360,34 2.321,09 2.356,09 1.191.593
mai. 21, 2021 2.365,99 2.369,00 2.342,37 2.345,10 1.141.632
mai. 24, 2021 2.367,00 2.418,48 2.360,11 2.406,67 1.062.189
mai. 25, 2021 2.420,00 2.432,89 2.402,99 2.409,07 941.928
mai. 26, 2021 2.412,84 2.442,94 2.412,52 2.433,53 1.092.819
mai. 27, 2021 2.436,94 2.440,00 2.402,00 2.402,51 1.948.113
mai. 28, 2021 2.421,96 2.428,14 2.407,69 2.411,56 1.205.382
jun. 1, 2021 2.422,00 2.437,97 2.404,88 2.429,81 958.289
jun. 2, 2021 2.435,31 2.442,00 2.404,20 2.421,28 858.105
jun. 3, 2021 2.395,02 2.409,75 2.382,83 2.404,61 917.291
jun. 4, 2021 2.422,52 2.453,86 2.417,77 2.451,76 1.297.434
jun. 7, 2021 2.451,32 2.468,00 2.441,07 2.466,09 1.192.453
jun. 8, 2021 2.479,90 2.494,50 2.468,24 2.482,85 1.253.253
jun. 9, 2021 2.499,50 2.505,00 2.487,33 2.491,40 1.006.337
jun. 10, 2021 2.494,01 2.523,26 2.494,00 2.521,60 1.561.733
jun. 11, 2021 2.524,92 2.526,99 2.498,29 2.513,93 1.262.309
jun. 14, 2021 2.513,39 2.528,23 2.500,94 2.527,04 1.127.522
jun. 15, 2021 2.530,44 2.537,24 2.512,97 2.520,66 1.109.130
jun. 16, 2021 2.524,95 2.530,47 2.483,00 2.513,93 1.315.838
jun. 17, 2021 2.510,46 2.543,93 2.510,30 2.527,42 1.287.791
jun. 18, 2021 2.514,11 2.527,78 2.492,06 2.511,35 2.665.310
jun. 21, 2021 2.514,80 2.540,73 2.502,69 2.529,10 1.312.826
jun. 22, 2021 2.529,00 2.545,40 2.520,53 2.539,99 1.049.310
jun. 23, 2021 2.531,00 2.555,92 2.525,04 2.529,23 984.658
jun. 24, 2021 2.541,07 2.550,71 2.539,20 2.545,64 946.662
jun. 25, 2021 2.539,14 2.550,10 2.528,88 2.539,90 1.674.297
jun. 28, 2021 2.540,00 2.546,74 2.519,48 2.536,39 1.405.543
jun. 29, 2021 2.535,45 2.540,00 2.508,74 2.520,37 1.047.478
jun. 30, 2021 2.513,07 2.516,00 2.495,15 2.506,32 1.200.478
jul. 1, 2021 2.497,00 2.529,25 2.497,00 2.527,37 856.230
jul. 2, 2021 2.536,79 2.576,96 2.535,38 2.574,38 1.058.256
jul. 6, 2021 2.588,99 2.597,69 2.568,18 2.595,42 1.067.517
jul. 7, 2021 2.606,82 2.612,80 2.595,20 2.601,55 834.186
jul. 8, 2021 2.565,00 2.600,65 2.560,80 2.583,54 988.975
jul. 9, 2021 2.578,89 2.596,99 2.578,87 2.591,49 755.466
jul. 12, 2021 2.596,67 2.615,40 2.592,00 2.611,28 847.546
jul. 13, 2021 2.617,63 2.640,84 2.612,74 2.619,89 830.898
jul. 14, 2021 2.638,03 2.659,92 2.637,96 2.641,65 895.927
jul. 15, 2021 2.650,00 2.651,90 2.611,96 2.625,33 829.316
jul. 16, 2021 2.632,82 2.643,66 2.616,43 2.636,91 743.059
jul. 19, 2021 2.623,11 2.624,94 2.570,74 2.585,08 1.285.466
jul. 20, 2021 2.600,08 2.640,03 2.583,77 2.622,03 954.156
jul. 21, 2021 2.615,74 2.652,35 2.612,03 2.652,01 737.082
jul. 22, 2021 2.653,00 2.670,09 2.648,00 2.666,57 680.407
jul. 23, 2021 2.705,20 2.776,17 2.694,01 2.756,32 1.318.887
jul. 26, 2021 2.765,00 2.794,26 2.753,02 2.792,89 1.152.623
jul. 27, 2021 2.800,22 2.800,22 2.702,00 2.735,93 2.108.153
jul. 28, 2021 2.771,24 2.793,52 2.727,00 2.727,63 2.734.417
jul. 29, 2021 2.727,61 2.743,03 2.722,76 2.730,81 964.167
jul. 30, 2021 2.710,22 2.715,43 2.696,28 2.704,42 1.197.725
ago. 2, 2021 2.709,69 2.720,41 2.693,39 2.719,79 1.007.002
ago. 3, 2021 2.720,00 2.726,71 2.683,67 2.725,60 953.200
ago. 4, 2021 2.724,99 2.730,76 2.708,30 2.720,57 826.357
ago. 5, 2021 2.720,57 2.739,00 2.712,00 2.738,80 593.589
ago. 6, 2021 2.725,90 2.741,60 2.720,93 2.740,72 678.251
ago. 9, 2021 2.738,98 2.766,43 2.728,58 2.760,04 618.978
ago. 10, 2021 2.761,59 2.771,03 2.744,53 2.761,93 801.954
ago. 11, 2021 2.765,66 2.776,96 2.747,00 2.753,79 760.483
ago. 12, 2021 2.754,26 2.768,36 2.735,58 2.767,79 732.470
ago. 13, 2021 2.767,15 2.773,48 2.760,10 2.768,12 629.029
ago. 16, 2021 2.760,00 2.779,81 2.723,32 2.778,32 902.542
ago. 17, 2021 2.763,82 2.774,37 2.735,75 2.746,01 1.063.701
ago. 18, 2021 2.742,31 2.765,88 2.728,42 2.731,40 746.723
ago. 19, 2021 2.709,35 2.749,04 2.707,12 2.738,27 914.796
ago. 20, 2021 2.741,66 2.772,29 2.729,34 2.768,74 778.337
ago. 23, 2021 2.779,97 2.843,54 2.774,96 2.821,99 1.054.484
ago. 24, 2021 2.830,87 2.860,15 2.827,07 2.847,97 756.313
ago. 25, 2021 2.857,66 2.866,26 2.848,79 2.859,00 642.153
ago. 26, 2021 2.852,37 2.862,70 2.841,83 2.842,46 746.100
ago. 27, 2021 2.842,25 2.900,22 2.840,40 2.891,01 1.228.412
ago. 30, 2021 2.894,09 2.929,79 2.892,00 2.909,39 845.795
ago. 31, 2021 2.917,69 2.922,24 2.900,00 2.909,24 1.337.821
set. 1, 2021 2.913,00 2.936,41 2.912,29 2.916,84 791.234
set. 2, 2021 2.918,99 2.926,50 2.882,13 2.884,38 1.092.790
set. 3, 2021 2.882,92 2.907,54 2.870,10 2.895,50 955.524
set. 7, 2021 2.894,99 2.916,48 2.890,82 2.910,38 758.630
set. 8, 2021 2.907,87 2.911,02 2.884,00 2.897,67 774.583
set. 9, 2021 2.897,67 2.913,39 2.888,68 2.898,27 739.928
set. 10, 2021 2.908,87 2.920,38 2.834,83 2.838,42 1.644.831
set. 13, 2021 2.864,02 2.883,82 2.845,65 2.869,30 1.008.781
set. 14, 2021 2.883,22 2.894,55 2.858,11 2.868,12 945.957
set. 15, 2021 2.875,18 2.911,63 2.845,12 2.904,12 1.032.671
set. 16, 2021 2.902,42 2.904,00 2.868,33 2.887,47 1.014.942
set. 17, 2021 2.875,97 2.884,99 2.821,23 2.829,27 3.001.991
set. 20, 2021 2.780,00 2.787,25 2.741,06 2.780,34 1.745.886
set. 21, 2021 2.802,34 2.816,23 2.778,11 2.792,93 906.469
set. 22, 2021 2.801,01 2.831,67 2.789,44 2.818,77 1.103.390
set. 23, 2021 2.832,19 2.845,05 2.821,93 2.836,53 863.805
set. 24, 2021 2.818,92 2.858,07 2.817,01 2.852,66 747.467
set. 27, 2021 2.831,71 2.850,00 2.810,00 2.830,02 942.204
set. 28, 2021 2.781,77 2.792,13 2.714,00 2.723,68 2.109.483
set. 29, 2021 2.742,19 2.747,97 2.685,00 2.690,42 1.316.861
set. 30, 2021 2.686,50 2.711,80 2.660,00 2.665,31 1.768.199
out. 1, 2021 2.671,09 2.741,42 2.667,55 2.729,25 1.419.365
out. 4, 2021 2.713,99 2.714,00 2.623,33 2.675,30 1.576.495
out. 5, 2021 2.680,00 2.747,24 2.680,00 2.723,54 1.206.337
out. 6, 2021 2.692,51 2.757,04 2.689,73 2.747,08 988.216
out. 7, 2021 2.777,26 2.803,09 2.771,26 2.783,71 912.523
out. 8, 2021 2.798,12 2.806,34 2.788,59 2.801,12 946.421
out. 11, 2021 2.796,00 2.815,27 2.776,13 2.776,95 829.238
out. 12, 2021 2.792,75 2.793,90 2.725,00 2.734,26 1.126.751
out. 13, 2021 2.755,00 2.771,00 2.739,53 2.758,00 819.664
out. 14, 2021 2.799,04 2.833,03 2.786,78 2.828,24 1.071.878
out. 15, 2021 2.844,00 2.844,00 2.821,29 2.833,50 1.062.668
out. 18, 2021 2.824,27 2.859,98 2.824,27 2.859,21 828.360
out. 19, 2021 2.865,83 2.882,14 2.861,92 2.876,44 765.792
out. 20, 2021 2.884,45 2.884,96 2.838,24 2.848,30 896.975
out. 21, 2021 2.843,84 2.856,99 2.832,74 2.855,61 742.496
out. 22, 2021 2.807,02 2.831,17 2.743,41 2.772,50 1.509.132
out. 25, 2021 2.776,21 2.784,12 2.734,97 2.775,46 1.054.085
out. 26, 2021 2.812,12 2.816,79 2.780,11 2.793,44 1.412.937
out. 27, 2021 2.798,05 2.982,36 2.798,05 2.928,55 2.592.546
out. 28, 2021 2.945,98 2.948,49 2.895,27 2.922,58 1.620.903
out. 29, 2021 2.910,40 2.972,26 2.903,33 2.965,41 1.447.725
nov. 1, 2021 2.963,30 2.967,99 2.871,59 2.875,48 1.613.605
nov. 2, 2021 2.896,19 2.938,41 2.892,82 2.917,26 1.057.529
nov. 3, 2021 2.925,50 2.938,21 2.901,07 2.935,80 894.330
nov. 4, 2021 2.944,00 2.999,00 2.932,70 2.973,66 1.235.040
nov. 5, 2021 2.987,07 3.011,41 2.973,04 2.984,82 1.020.407
nov. 8, 2021 3.000,00 3.020,69 2.982,40 2.987,03 919.407
nov. 9, 2021 2.994,92 3.007,57 2.950,14 2.984,97 843.778
nov. 10, 2021 2.960,20 2.974,00 2.906,50 2.932,52 1.135.416
nov. 11, 2021 2.942,14 2.970,05 2.933,89 2.934,96 623.155
nov. 12, 2021 2.956,63 2.997,19 2.929,08 2.992,91 852.383
nov. 15, 2021 3.000,00 3.009,54 2.973,05 2.987,76 812.367
nov. 16, 2021 2.983,41 2.996,65 2.967,00 2.981,52 862.743
nov. 17, 2021 2.984,58 2.992,52 2.971,26 2.981,24 764.541
nov. 18, 2021 2.982,92 3.032,20 2.979,97 3.014,18 1.334.120
nov. 19, 2021 3.020,00 3.037,00 2.997,75 2.999,05 989.148
nov. 22, 2021 3.002,84 3.014,89 2.940,11 2.941,57 1.231.385
nov. 23, 2021 2.942,26 2.953,88 2.897,79 2.935,14 906.657
nov. 24, 2021 2.927,00 2.940,00 2.903,98 2.934,35 823.203
nov. 26, 2021 2.900,31 2.905,94 2.849,71 2.856,12 849.606
nov. 29, 2021 2.885,97 2.937,24 2.885,97 2.922,28 1.313.806
nov. 30, 2021 2.909,01 2.932,57 2.841,32 2.849,04 2.079.526
dez. 1, 2021 2.884,25 2.929,98 2.830,00 2.832,36 1.427.289
dez. 2, 2021 2.836,48 2.893,50 2.819,64 2.875,53 1.062.535
dez. 3, 2021 2.889,91 2.904,26 2.823,00 2.850,41 1.334.374
dez. 6, 2021 2.871,48 2.887,03 2.812,94 2.875,93 1.109.885
dez. 7, 2021 2.919,00 2.966,00 2.914,05 2.960,73 1.162.914
dez. 8, 2021 2.966,63 2.983,13 2.944,00 2.974,41 948.197
dez. 9, 2021 2.963,52 2.992,10 2.950,58 2.962,12 929.030
dez. 10, 2021 2.982,00 2.988,00 2.947,15 2.973,50 1.081.923
dez. 13, 2021 2.968,88 2.971,25 2.927,20 2.934,09 1.205.196
dez. 14, 2021 2.895,40 2.908,84 2.844,85 2.899,41 1.238.940
dez. 15, 2021 2.887,32 2.950,35 2.854,11 2.947,37 1.364.048
dez. 16, 2021 2.961,54 2.971,03 2.881,85 2.896,77 1.369.987
dez. 17, 2021 2.854,29 2.889,20 2.835,76 2.856,06 2.170.235
dez. 20, 2021 2.813,59 2.852,21 2.805,00 2.848,03 1.013.176
dez. 21, 2021 2.863,00 2.893,84 2.834,70 2.884,41 977.597
dez. 22, 2021 2.882,00 2.946,06 2.879,26 2.938,98 922.024
dez. 23, 2021 2.941,79 2.971,45 2.939,02 2.942,85 690.934
dez. 27, 2021 2.949,27 2.968,53 2.945,00 2.961,28 662.966
dez. 28, 2021 2.967,49 2.967,49 2.918,71 2.928,96 931.792
dez. 29, 2021 2.928,59 2.943,68 2.910,09 2.930,09 851.236
dez. 30, 2021 2.929,00 2.941,25 2.915,17 2.920,05 648.851
dez. 31, 2021 2.910,88 2.927,30 2.893,55 2.893,59 864.885
jan. 3, 2022 2.889,51 2.911,00 2.870,05 2.901,49 1.261.225
jan. 4, 2022 2.911,01 2.932,20 2.876,32 2.888,33 1.146.389
jan. 5, 2022 2.883,62 2.885,96 2.750,47 2.753,07 2.482.076
jan. 6, 2022 2.749,95 2.793,72 2.735,27 2.751,02 1.452.452
jan. 7, 2022 2.758,10 2.765,09 2.715,78 2.740,09 970.412
jan. 10, 2022 2.701,98 2.772,80 2.662,81 2.771,48 1.704.784
jan. 11, 2022 2.763,61 2.806,59 2.736,27 2.800,35 1.175.062
jan. 12, 2022 2.831,09 2.856,28 2.822,24 2.832,96 1.182.079
jan. 13, 2022 2.836,81 2.863,71 2.778,28 2.782,62 1.328.254
jan. 14, 2022 2.750,00 2.824,01 2.750,00 2.795,73 1.191.296
jan. 18, 2022 2.732,00 2.747,83 2.712,34 2.725,81 1.370.098
jan. 19, 2022 2.738,77 2.767,99 2.710,00 2.713,04 1.039.764
jan. 20, 2022 2.730,28 2.758,24 2.662,89 2.670,13 1.096.528
jan. 21, 2022 2.660,24 2.695,21 2.600,02 2.601,84 2.095.961
jan. 24, 2022 2.520,55 2.615,57 2.492,84 2.607,44 2.764.602
jan. 25, 2022 2.568,71 2.586,77 2.527,56 2.534,71 1.800.430
jan. 26, 2022 2.611,85 2.656,15 2.543,07 2.584,80 1.981.544
jan. 27, 2022 2.627,22 2.652,20 2.578,90 2.582,42 1.514.251
jan. 28, 2022 2.600,00 2.667,41 2.573,89 2.665,79 1.525.878
jan. 31, 2022 2.683,96 2.716,87 2.645,48 2.713,97 1.702.778
fev. 1, 2022 2.756,70 2.764,00 2.691,36 2.757,57 2.560.160
fev. 2, 2022 3.037,27 3.042,00 2.911,15 2.960,73 4.487.538
fev. 3, 2022 2.905,90 2.982,35 2.844,10 2.853,01 2.846.507
fev. 4, 2022 2.860,34 2.890,71 2.796,35 2.860,32 2.461.220
fev. 7, 2022 2.874,18 2.876,93 2.773,98 2.778,76 2.230.537
fev. 8, 2022 2.779,83 2.796,74 2.737,46 2.784,26 1.712.752
fev. 9, 2022 2.817,00 2.843,51 2.807,54 2.829,06 1.431.358
fev. 10, 2022 2.790,00 2.828,62 2.761,00 2.772,05 1.650.885
fev. 11, 2022 2.775,00 2.785,67 2.665,77 2.682,60 1.940.440
fev. 14, 2022 2.667,31 2.723,33 2.666,04 2.706,00 1.339.640
fev. 15, 2022 2.749,43 2.758,00 2.710,79 2.728,51 1.328.878
fev. 16, 2022 2.728,61 2.758,92 2.696,47 2.749,75 1.280.483
fev. 17, 2022 2.723,00 2.736,79 2.644,04 2.646,17 1.548.406
fev. 18, 2022 2.660,75 2.676,48 2.606,14 2.609,35 1.592.930
fev. 22, 2022 2.599,70 2.638,02 2.554,82 2.588,05 1.945.329
fev. 23, 2022 2.621,57 2.634,98 2.550,07 2.551,70 1.321.564
fev. 24, 2022 2.500,00 2.660,74 2.495,29 2.653,47 2.158.254
fev. 25, 2022 2.670,51 2.707,78 2.635,30 2.690,39 1.311.793
fev. 28, 2022 2.665,69 2.712,81 2.656,51 2.697,82 1.483.784
mar. 1, 2022 2.689,60 2.722,22 2.667,57 2.683,36 1.231.996
mar. 2, 2022 2.692,17 2.712,31 2.668,65 2.695,03 1.198.337
mar. 3, 2022 2.719,57 2.734,28 2.668,62 2.686,16 988.965
mar. 4, 2022 2.667,65 2.683,98 2.608,17 2.642,44 1.223.612
mar. 7, 2022 2.638,08 2.638,08 2.528,20 2.529,29 1.958.895
mar. 8, 2022 2.525,01 2.624,93 2.517,22 2.545,57 1.762.478
mar. 9, 2022 2.628,00 2.683,97 2.601,76 2.677,32 1.612.872
mar. 10, 2022 2.629,25 2.670,77 2.628,02 2.653,64 1.213.260
mar. 11, 2022 2.679,99 2.684,00 2.605,93 2.609,51 1.329.990
mar. 14, 2022 2.611,46 2.620,52 2.528,26 2.534,82 1.512.693
mar. 15, 2022 2.554,83 2.610,34 2.531,36 2.593,21 1.514.630
mar. 16, 2022 2.620,00 2.675,42 2.584,02 2.673,81 1.602.910
mar. 17, 2022 2.666,42 2.694,79 2.654,38 2.692,01 1.199.719
mar. 18, 2022 2.677,68 2.738,27 2.658,64 2.736,03 2.294.985
mar. 21, 2022 2.736,95 2.751,65 2.692,23 2.729,57 1.331.623
mar. 22, 2022 2.730,00 2.830,00 2.730,00 2.805,55 1.488.843
mar. 23, 2022 2.782,77 2.800,50 2.763,33 2.770,07 1.265.116
mar. 24, 2022 2.785,45 2.827,93 2.760,79 2.826,24 1.027.236
mar. 25, 2022 2.835,08 2.839,19 2.793,99 2.830,43 964.454
mar. 28, 2022 2.813,69 2.839,53 2.796,56 2.839,00 1.188.654
mar. 29, 2022 2.863,21 2.883,25 2.849,68 2.865,00 1.433.921
mar. 30, 2022 2.857,40 2.869,61 2.843,36 2.852,89 1.052.319
mar. 31, 2022 2.848,97 2.852,89 2.792,38 2.792,99 1.475.816
abr. 1, 2022 2.800,20 2.819,00 2.775,94 2.814,00 1.174.001
abr. 4, 2022 2.816,49 2.880,88 2.816,49 2.872,85 954.245
abr. 5, 2022 2.867,99 2.871,80 2.818,87 2.821,26 962.778
abr. 6, 2022 2.783,23 2.796,97 2.728,36 2.743,52 1.178.730
abr. 7, 2022 2.732,36 2.754,03 2.697,15 2.729,30 972.427
abr. 8, 2022 2.725,00 2.725,00 2.675,05 2.680,21 821.724
abr. 11, 2022 2.658,00 2.658,78 2.592,35 2.595,93 1.209.367
abr. 12, 2022 2.648,47 2.648,47 2.551,52 2.567,49 1.150.161
abr. 13, 2022 2.572,53 2.613,11 2.568,77 2.605,72 977.148
abr. 14, 2022 2.612,99 2.614,21 2.542,23 2.545,06 1.174.168
abr. 18, 2022 2.548,20 2.574,24 2.531,57 2.559,22 745.860
abr. 19, 2022 2.561,54 2.618,07 2.549,03 2.610,62 1.135.965
abr. 20, 2022 2.625,68 2.638,47 2.557,88 2.564,91 1.130.469
abr. 21, 2022 2.587,00 2.606,15 2.493,00 2.498,75 1.507.877
abr. 22, 2022 2.500,00 2.509,04 2.382,81 2.392,28 2.320.515
abr. 25, 2022 2.388,59 2.465,56 2.375,39 2.465,00 1.726.090
abr. 26, 2022 2.455,00 2.455,00 2.383,24 2.390,12 2.469.652
abr. 27, 2022 2.287,46 2.350,00 2.262,49 2.300,41 3.111.906
abr. 28, 2022 2.342,30 2.408,77 2.302,88 2.388,23 1.839.547
abr. 29, 2022 2.351,56 2.379,20 2.293,88 2.299,33 1.684.655
mai. 2, 2022 2.278,13 2.346,79 2.267,99 2.343,14 1.513.982
mai. 3, 2022 2.335,30 2.386,00 2.332,54 2.362,59 1.060.787
mai. 4, 2022 2.360,07 2.462,86 2.314,77 2.451,50 1.661.573
mai. 5, 2022 2.404,41 2.424,67 2.303,65 2.334,93 2.154.452
mai. 6, 2022 2.310,38 2.349,97 2.282,86 2.313,20 1.765.474
mai. 9, 2022 2.266,07 2.311,26 2.251,03 2.261,68 1.726.048
mai. 10, 2022 2.320,81 2.333,82 2.267,67 2.291,69 1.557.889
mai. 11, 2022 2.274,21 2.333,42 2.273,00 2.279,22 1.825.082
mai. 12, 2022 2.238,76 2.297,13 2.202,27 2.263,22 2.073.244
mai. 13, 2022 2.296,91 2.361,70 2.280,00 2.330,31 1.486.878
mai. 16, 2022 2.307,68 2.332,15 2.286,70 2.295,85 1.164.119
mai. 17, 2022 2.344,55 2.344,55 2.306,75 2.334,03 1.078.804
mai. 18, 2022 2.304,75 2.313,91 2.242,84 2.248,02 1.399.138