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)

#N/A
Preço atual Alteração % da alteração

#N/A - -

Capitalização de Índice P/L

mercado (Preço/Lucro) Beta
- - -
12 Months

GOOG

Date Open High Low Close Volume

mar. 8, 2022 126,25 131,25 125,86 127,28 1.762.478
mar. 9, 2022 131,40 134,20 130,09 133,87 1.612.872
mar. 10, 2022 131,46 133,54 131,40 132,68 1.213.260
mar. 11, 2022 134,00 134,20 130,30 130,48 1.329.990
mar. 14, 2022 130,57 131,03 126,41 126,74 1.512.693
mar. 15, 2022 127,74 130,52 126,57 129,66 1.514.630
mar. 16, 2022 131,00 133,77 129,20 133,69 1.602.910
mar. 17, 2022 133,32 134,74 132,72 134,60 1.199.719
mar. 18, 2022 133,88 136,91 132,93 136,80 2.294.985
mar. 21, 2022 136,85 137,58 134,61 136,48 1.331.623
mar. 22, 2022 136,50 141,50 136,50 140,28 1.488.843
mar. 23, 2022 139,14 140,03 138,17 138,50 1.265.116
mar. 24, 2022 139,27 141,40 138,04 141,31 1.027.236
mar. 25, 2022 141,75 141,96 139,70 141,52 964.454
mar. 28, 2022 140,68 141,98 139,83 141,95 1.188.654
mar. 29, 2022 143,16 144,16 142,48 143,25 1.433.921
mar. 30, 2022 142,87 143,48 142,17 142,64 1.052.319
mar. 31, 2022 142,45 142,64 139,62 139,65 1.475.816
abr. 1, 2022 140,01 140,95 138,80 140,70 1.174.001
abr. 4, 2022 140,82 144,04 140,82 143,64 954.245
abr. 5, 2022 143,40 143,59 140,94 141,06 962.778
abr. 6, 2022 139,16 139,85 136,42 137,18 1.178.730
abr. 7, 2022 136,62 137,70 134,86 136,47 972.427
abr. 8, 2022 136,25 136,25 133,75 134,01 821.724
abr. 11, 2022 132,90 132,94 129,62 129,80 1.209.367
abr. 12, 2022 132,42 132,42 127,58 128,37 1.150.161
abr. 13, 2022 128,63 130,66 128,44 130,29 977.148
abr. 14, 2022 130,65 130,71 127,11 127,25 1.174.168
abr. 18, 2022 127,41 128,71 126,58 127,96 745.860
abr. 19, 2022 128,08 130,90 127,45 130,53 1.135.965
abr. 20, 2022 131,28 131,92 127,89 128,25 1.130.469
abr. 21, 2022 129,35 130,31 124,65 124,94 1.507.877
abr. 22, 2022 125,00 125,45 119,14 119,61 2.320.515
abr. 25, 2022 119,43 123,28 118,77 123,25 1.726.090
abr. 26, 2022 122,75 122,75 119,16 119,51 2.469.652
abr. 27, 2022 114,37 117,50 113,12 115,02 3.111.906
abr. 28, 2022 117,12 120,44 115,14 119,41 1.839.547
abr. 29, 2022 117,58 118,96 114,69 114,97 1.684.655
mai. 2, 2022 113,91 117,34 113,40 117,16 1.513.982
mai. 3, 2022 116,77 119,30 116,63 118,13 1.060.787
mai. 4, 2022 118,00 123,14 115,74 122,58 1.661.573
mai. 5, 2022 120,22 121,23 115,18 116,75 2.154.452
mai. 6, 2022 115,52 117,50 114,14 115,66 1.765.474
mai. 9, 2022 113,30 115,56 112,55 113,08 1.726.048
mai. 10, 2022 116,04 116,69 113,38 114,58 1.557.889
mai. 11, 2022 113,71 116,67 113,65 113,96 1.825.082
mai. 12, 2022 111,94 114,86 110,11 113,16 2.073.244
mai. 13, 2022 114,85 118,09 114,00 116,52 1.486.878
mai. 16, 2022 115,38 116,61 114,34 114,79 1.164.119
mai. 17, 2022 117,23 117,23 115,34 116,70 1.078.804
mai. 18, 2022 115,24 115,70 112,14 112,40 1.399.138
mai. 19, 2022 111,84 113,59 110,47 110,75 1.459.587
mai. 20, 2022 112,09 112,55 106,37 109,31 1.879.301
mai. 23, 2022 110,10 112,01 109,15 111,67 1.577.911
mai. 24, 2022 106,38 106,40 102,21 105,93 3.019.319
mai. 25, 2022 105,14 106,54 104,21 105,84 1.894.967
mai. 26, 2022 106,05 108,96 105,49 108,30 1.514.374
mai. 27, 2022 109,79 112,87 109,55 112,80 1.496.221
mai. 31, 2022 113,08 116,43 112,57 114,04 2.565.096
jun. 1, 2022 114,93 117,40 113,55 114,14 1.431.464
jun. 2, 2022 114,19 117,90 113,31 117,75 1.374.770
jun. 3, 2022 115,99 116,36 113,67 114,56 1.247.604
jun. 6, 2022 116,74 119,40 116,53 117,01 1.189.336
jun. 7, 2022 115,65 117,75 115,13 117,23 1.320.677
jun. 8, 2022 116,88 118,65 116,70 117,24 1.127.213
jun. 9, 2022 116,34 118,35 114,87 114,92 1.157.080
jun. 10, 2022 112,78 113,50 110,86 111,43 1.567.487
jun. 13, 2022 107,45 109,22 106,59 106,88 1.837.810
jun. 14, 2022 106,89 108,46 106,35 107,19 1.274.047
jun. 15, 2022 108,90 112,06 108,12 110,39 1.659.601
jun. 16, 2022 108,15 109,29 105,79 106,64 1.765.662
jun. 17, 2022 106,54 109,25 105,63 107,87 2.175.833
jun. 21, 2022 109,70 112,67 109,29 112,02 1.950.514
jun. 22, 2022 111,16 113,77 110,72 112,03 1.196.086
jun. 23, 2022 112,95 113,20 111,03 112,68 1.235.486
jun. 24, 2022 113,60 118,64 113,60 118,54 1.956.138
jun. 27, 2022 118,94 119,25 116,00 116,62 1.641.965
jun. 28, 2022 116,35 117,86 112,44 112,57 1.415.811
jun. 29, 2022 112,15 113,66 111,55 112,26 931.393
jun. 30, 2022 110,50 111,33 107,31 109,37 1.902.302
jul. 1, 2022 108,34 109,81 107,11 109,08 1.551.394
jul. 5, 2022 107,51 114,05 106,25 113,89 1.821.469
jul. 6, 2022 114,09 116,35 112,25 115,21 1.442.634
jul. 7, 2022 116,01 119,86 115,53 119,31 1.609.197
jul. 8, 2022 117,55 120,44 117,51 120,17 1.454.110
jul. 11, 2022 118,65 118,79 116,23 116,52 1.341.523
jul. 12, 2022 116,84 117,85 114,62 114,85 1.248.508
jul. 13, 2022 112,64 115,16 111,82 112,19 1.947.943
jul. 14, 2022 110,83 111,99 109,33 111,44 1.618.277
jul. 15, 2022 112,96 114,00 111,82 112,77 1.716.538
jul. 18, 2022 113,44 114,80 109,30 109,91 33.353.985
jul. 19, 2022 111,73 114,81 110,50 114,62 30.992.331
jul. 20, 2022 114,06 116,33 113,26 114,70 26.780.088
jul. 21, 2022 115,09 115,21 111,91 115,04 27.267.848
jul. 22, 2022 111,81 113,18 107,60 108,36 44.455.304
jul. 25, 2022 108,88 110,58 107,01 108,21 28.289.942
jul. 26, 2022 107,43 107,74 104,76 105,44 36.626.630
jul. 27, 2022 109,60 114,40 108,42 113,60 41.474.618
jul. 28, 2022 112,80 114,70 111,85 114,59 23.303.844
jul. 29, 2022 113,40 116,90 113,23 116,64 31.336.183
ago. 1, 2022 115,53 117,12 114,69 115,48 22.856.202
ago. 2, 2022 114,43 117,08 114,26 115,90 17.911.039
ago. 3, 2022 116,34 119,42 116,15 118,78 25.302.816
ago. 4, 2022 118,30 119,50 117,71 118,87 15.757.698
ago. 5, 2022 116,93 118,86 116,71 118,22 15.615.663
ago. 8, 2022 119,12 120,86 117,83 118,14 17.061.112
ago. 9, 2022 117,99 118,20 116,56 117,50 15.424.257
ago. 10, 2022 119,59 121,78 119,36 120,65 20.497.021
ago. 11, 2022 122,08 122,34 119,55 119,82 16.671.627
ago. 12, 2022 121,16 122,65 120,40 122,65 16.121.087
ago. 15, 2022 122,21 123,26 121,57 122,88 15.524.951
ago. 16, 2022 122,32 123,23 121,54 122,51 15.626.171
ago. 17, 2022 120,93 122,15 120,20 120,32 17.589.157
ago. 18, 2022 120,23 121,69 119,55 120,86 15.652.029
ago. 19, 2022 119,87 120,00 117,67 118,12 20.186.983
ago. 22, 2022 116,10 116,50 114,67 115,07 19.316.024
ago. 23, 2022 114,32 115,93 114,30 114,77 14.390.691
ago. 24, 2022 114,45 115,72 113,78 114,70 16.051.174
ago. 25, 2022 115,15 117,78 115,05 117,70 14.874.666
ago. 26, 2022 115,81 116,60 111,22 111,30 31.698.668
ago. 29, 2022 110,78 111,96 109,81 110,34 20.386.142
ago. 30, 2022 111,03 111,37 108,80 109,91 20.548.202
ago. 31, 2022 111,63 111,77 109,05 109,15 25.897.978
set. 1, 2022 109,20 111,22 108,19 110,55 22.784.385
set. 2, 2022 111,34 111,68 108,13 108,68 20.618.080
set. 6, 2022 108,14 108,88 106,51 107,48 20.565.050
set. 7, 2022 107,76 110,99 107,62 110,48 22.987.178
set. 8, 2022 109,18 110,58 108,06 109,42 21.660.654
set. 9, 2022 110,05 112,00 110,00 111,78 21.745.034
set. 12, 2022 111,99 112,64 110,93 111,87 19.732.905
set. 13, 2022 108,89 109,37 105,00 105,31 33.014.991
set. 14, 2022 105,44 106,10 104,50 105,87 22.115.805
set. 15, 2022 105,01 106,21 103,31 103,90 26.494.933
set. 16, 2022 102,97 104,03 101,86 103,63 64.540.115
set. 19, 2022 102,54 104,02 102,37 103,85 19.738.603
set. 20, 2022 102,88 103,17 101,12 101,83 24.001.668
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