Alphabet Inc. (BVMF:GOGL34)
Brazil
· Delayed Price · Currency is BRL 143.40
+2.60 (1.85%)
Last updated: Dec 5, 2025, 11:41 AM GMT-3
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 142.34 | 142.39 | 138.86 | 140.80 | 140.74 | -0.38% | 111,487 |
| Dec 3, 2025 | 140.57 | 142.25 | 138.91 | 141.34 | 141.28 | 0.81% | 185,854 |
| Dec 2, 2025 | 140.84 | 141.75 | 139.67 | 140.21 | 140.15 | -0.45% | 262,251 |
| Dec 1, 2025 | 141.72 | 142.27 | 139.92 | 140.84 | 140.78 | -1.14% | 123,883 |
| Nov 28, 2025 | 144.05 | 145.10 | 141.00 | 142.46 | 142.40 | -1.19% | 211,162 |
| Nov 27, 2025 | 142.38 | 144.23 | 142.20 | 144.17 | 144.10 | 1.59% | 82,839 |
| Nov 26, 2025 | 146.74 | 146.74 | 141.39 | 141.91 | 141.85 | -2.41% | 556,073 |
| Nov 25, 2025 | 148.70 | 148.70 | 142.76 | 145.42 | 145.35 | 1.30% | 988,606 |
| Nov 24, 2025 | 139.90 | 143.56 | 139.17 | 143.56 | 143.49 | 6.18% | 461,901 |
| Nov 21, 2025 | 130.78 | 136.60 | 130.39 | 135.20 | 135.14 | 4.00% | 362,712 |
| Nov 19, 2025 | 127.88 | 134.80 | 127.36 | 130.00 | 129.94 | 2.82% | 329,910 |
| Nov 18, 2025 | 127.00 | 128.73 | 123.93 | 126.44 | 126.38 | 0.17% | 325,460 |
| Nov 17, 2025 | 126.70 | 130.00 | 125.26 | 126.23 | 126.17 | 3.50% | 395,770 |
| Nov 14, 2025 | 120.20 | 122.66 | 119.39 | 121.96 | 121.90 | -0.94% | 253,176 |
| Nov 13, 2025 | 125.60 | 125.60 | 122.19 | 123.12 | 123.06 | -2.53% | 182,974 |
| Nov 12, 2025 | 127.86 | 129.02 | 125.16 | 126.31 | 126.25 | -1.20% | 202,171 |
| Nov 11, 2025 | 127.01 | 128.10 | 126.20 | 127.84 | 127.78 | 0.36% | 179,609 |
| Nov 10, 2025 | 126.24 | 128.45 | 125.25 | 127.38 | 127.32 | 2.47% | 195,931 |
| Nov 7, 2025 | 126.01 | 126.89 | 122.51 | 124.31 | 124.25 | -1.84% | 289,118 |
| Nov 6, 2025 | 127.40 | 128.95 | 125.50 | 126.64 | 126.58 | -0.48% | 163,469 |
| Nov 5, 2025 | 124.81 | 128.28 | 124.00 | 127.25 | 127.19 | 2.32% | 237,842 |
| Nov 4, 2025 | 125.44 | 126.01 | 123.74 | 124.37 | 124.31 | -1.30% | 205,304 |
| Nov 3, 2025 | 126.38 | 127.45 | 124.71 | 126.01 | 125.95 | -0.34% | 204,225 |
| Oct 31, 2025 | 128.03 | 128.03 | 124.30 | 126.44 | 126.38 | 0.67% | 244,310 |
| Oct 30, 2025 | 132.38 | 132.82 | 125.60 | 125.60 | 125.54 | -2.48% | 817,423 |
| Oct 29, 2025 | 119.57 | 128.80 | 118.80 | 128.80 | 128.74 | 7.72% | 163,969 |
| Oct 28, 2025 | 120.94 | 121.14 | 119.07 | 119.57 | 119.52 | -0.58% | 186,452 |
| Oct 27, 2025 | 118.32 | 120.93 | 118.24 | 120.27 | 120.22 | 2.81% | 619,710 |
| Oct 24, 2025 | 114.31 | 117.41 | 114.31 | 116.98 | 116.93 | 2.87% | 294,212 |
| Oct 23, 2025 | 114.06 | 114.40 | 113.00 | 113.72 | 113.67 | 0.35% | 177,161 |
| Oct 22, 2025 | 114.81 | 115.35 | 112.41 | 113.32 | 113.27 | 0.57% | 332,707 |
| Oct 21, 2025 | 114.92 | 114.92 | 109.47 | 112.68 | 112.63 | -1.68% | 414,086 |
| Oct 20, 2025 | 114.14 | 115.07 | 113.84 | 114.61 | 114.56 | 0.41% | 78,273 |
| Oct 17, 2025 | 113.76 | 114.45 | 112.64 | 114.14 | 114.09 | 0.20% | 99,153 |
| Oct 16, 2025 | 114.40 | 116.47 | 113.64 | 113.91 | 113.86 | -0.24% | 412,235 |
| Oct 15, 2025 | 112.10 | 114.30 | 111.69 | 114.18 | 114.13 | 2.43% | 210,177 |
| Oct 14, 2025 | 110.17 | 112.85 | 109.97 | 111.47 | 111.42 | 0.26% | 166,053 |
| Oct 13, 2025 | 108.78 | 111.21 | 108.77 | 111.18 | 111.13 | 2.22% | 111,605 |
| Oct 10, 2025 | 108.13 | 111.36 | 107.91 | 108.77 | 108.72 | 0.69% | 401,946 |
| Oct 9, 2025 | 109.27 | 109.30 | 106.96 | 108.02 | 107.97 | -1.00% | 114,025 |
| Oct 8, 2025 | 109.26 | 109.58 | 108.37 | 109.11 | 109.06 | -0.59% | 125,114 |
| Oct 7, 2025 | 110.73 | 111.17 | 109.39 | 109.76 | 109.71 | -1.16% | 187,890 |
| Oct 6, 2025 | 108.71 | 111.10 | 108.11 | 111.05 | 111.00 | 1.97% | 229,720 |
| Oct 3, 2025 | 108.90 | 109.58 | 107.80 | 108.90 | 108.85 | -0.33% | 178,520 |
| Oct 2, 2025 | 109.00 | 109.79 | 108.02 | 109.26 | 109.21 | 0.53% | 183,981 |
| Oct 1, 2025 | 107.19 | 109.24 | 105.69 | 108.68 | 108.63 | 0.72% | 157,794 |
| Sep 30, 2025 | 108.06 | 108.06 | 105.82 | 107.90 | 107.85 | -0.21% | 153,235 |
| Sep 29, 2025 | 110.18 | 111.10 | 107.54 | 108.13 | 108.08 | -0.93% | 234,032 |
| Sep 26, 2025 | 110.55 | 111.20 | 109.14 | 109.14 | 109.09 | -0.40% | 218,276 |
| Sep 25, 2025 | 108.29 | 110.07 | 106.96 | 109.58 | 109.53 | 0.01% | 315,716 |
| Sep 24, 2025 | 111.21 | 111.55 | 109.26 | 109.57 | 109.52 | -0.75% | 104,243 |
| Sep 23, 2025 | 112.19 | 112.75 | 110.28 | 110.40 | 110.35 | -1.22% | 306,037 |
| Sep 22, 2025 | 112.59 | 113.80 | 111.55 | 111.76 | 111.71 | -1.30% | 298,996 |
| Sep 19, 2025 | 112.30 | 113.37 | 111.77 | 113.23 | 113.18 | 1.53% | 164,381 |
| Sep 18, 2025 | 111.14 | 112.20 | 110.34 | 111.52 | 111.47 | 0.98% | 160,832 |
| Sep 17, 2025 | 111.00 | 111.31 | 108.57 | 110.44 | 110.39 | -0.32% | 316,828 |
| Sep 16, 2025 | 111.60 | 112.04 | 110.45 | 110.80 | 110.75 | -0.37% | 162,653 |
| Sep 15, 2025 | 108.21 | 112.10 | 108.21 | 111.21 | 111.16 | 3.99% | 225,349 |
| Sep 12, 2025 | 108.08 | 108.38 | 106.58 | 106.94 | 106.89 | -1.03% | 134,374 |
| Sep 11, 2025 | 107.74 | 108.83 | 106.00 | 108.05 | 108.00 | 0.35% | 134,860 |
| Sep 10, 2025 | 108.70 | 108.81 | 107.22 | 107.67 | 107.62 | -0.95% | 133,412 |
| Sep 9, 2025 | 105.74 | 108.89 | 105.47 | 108.70 | 108.65 | 2.97% | 310,896 |
| Sep 8, 2025 | 106.16 | 107.60 | 105.53 | 105.56 | 105.51 | -0.33% | 103,881 |
| Sep 5, 2025 | 104.68 | 106.20 | 104.21 | 105.91 | 105.86 | 0.27% | 150,541 |
| Sep 4, 2025 | 103.92 | 105.62 | 102.78 | 105.62 | 105.51 | 0.34% | 223,305 |
| Sep 3, 2025 | 102.70 | 105.26 | 102.12 | 105.26 | 105.15 | 7.94% | 702,368 |
| Sep 2, 2025 | 95.23 | 97.52 | 93.81 | 97.52 | 97.42 | 1.67% | 196,885 |
| Sep 1, 2025 | 96.22 | 96.44 | 95.43 | 95.92 | 95.82 | 0.41% | 99,700 |
| Aug 29, 2025 | 95.10 | 96.96 | 94.71 | 95.53 | 95.43 | -0.02% | 209,059 |
| Aug 28, 2025 | 93.61 | 95.58 | 93.45 | 95.55 | 95.45 | 2.07% | 105,563 |
| Aug 27, 2025 | 93.80 | 94.93 | 93.28 | 93.61 | 93.51 | -0.31% | 280,458 |
| Aug 26, 2025 | 93.66 | 94.09 | 92.82 | 93.90 | 93.80 | 0.16% | 83,962 |
| Aug 25, 2025 | 93.38 | 94.78 | 92.85 | 93.75 | 93.65 | 0.53% | 261,421 |
| Aug 22, 2025 | 92.07 | 94.05 | 91.83 | 93.26 | 93.16 | 2.48% | 329,892 |
| Aug 21, 2025 | 90.59 | 92.45 | 90.36 | 91.00 | 90.90 | 0.34% | 75,961 |
| Aug 20, 2025 | 91.55 | 91.65 | 89.58 | 90.69 | 90.59 | -1.96% | 219,773 |
| Aug 19, 2025 | 92.29 | 92.81 | 91.10 | 92.50 | 92.40 | 0.23% | 207,320 |
| Aug 18, 2025 | 92.08 | 92.50 | 91.51 | 92.29 | 92.19 | 0.74% | 224,429 |
| Aug 15, 2025 | 91.85 | 92.84 | 90.59 | 91.61 | 91.51 | 0.33% | 268,592 |
| Aug 14, 2025 | 90.70 | 92.25 | 90.34 | 91.31 | 91.21 | 0.67% | 91,762 |
| Aug 13, 2025 | 91.44 | 91.95 | 88.92 | 90.70 | 90.60 | -0.92% | 274,221 |
| Aug 12, 2025 | 91.09 | 92.20 | 90.38 | 91.54 | 91.44 | 0.69% | 194,788 |
| Aug 11, 2025 | 91.30 | 91.41 | 90.38 | 90.91 | 90.81 | 0.11% | 212,051 |
| Aug 8, 2025 | 89.24 | 91.44 | 89.08 | 90.81 | 90.71 | 2.64% | 211,588 |
| Aug 7, 2025 | 89.99 | 89.99 | 88.21 | 88.47 | 88.38 | -0.71% | 208,141 |
| Aug 6, 2025 | 88.96 | 89.59 | 88.28 | 89.10 | 89.01 | -0.26% | 199,352 |
| Aug 5, 2025 | 89.80 | 90.68 | 88.88 | 89.33 | 89.24 | 0.09% | 279,239 |
| Aug 4, 2025 | 87.70 | 89.62 | 86.99 | 89.25 | 89.16 | 2.87% | 194,788 |
| Aug 1, 2025 | 87.53 | 87.93 | 86.51 | 86.76 | 86.67 | -2.53% | 388,823 |
| Jul 31, 2025 | 91.79 | 91.90 | 89.01 | 89.01 | 88.92 | -2.18% | 367,424 |
| Jul 30, 2025 | 90.68 | 92.49 | 90.64 | 90.99 | 90.89 | 0.38% | 315,826 |
| Jul 29, 2025 | 89.46 | 90.86 | 89.25 | 90.65 | 90.55 | 1.24% | 385,753 |
| Jul 28, 2025 | 90.20 | 90.35 | 88.87 | 89.54 | 89.45 | -0.03% | 256,136 |
| Jul 25, 2025 | 88.80 | 89.80 | 88.20 | 89.57 | 89.48 | 1.13% | 386,881 |
| Jul 24, 2025 | 90.60 | 91.06 | 88.00 | 88.57 | 88.48 | 1.50% | 842,052 |
| Jul 23, 2025 | 88.50 | 89.20 | 87.25 | 87.26 | 87.17 | -2.09% | 289,370 |
| Jul 22, 2025 | 88.94 | 89.12 | 87.14 | 89.12 | 89.03 | 1.02% | 324,219 |
| Jul 21, 2025 | 86.37 | 88.30 | 86.31 | 88.22 | 88.13 | 2.14% | 351,549 |
| Jul 18, 2025 | 85.50 | 86.37 | 84.78 | 86.37 | 86.28 | 1.73% | 173,599 |
| Jul 17, 2025 | 84.80 | 85.25 | 83.96 | 84.90 | 84.81 | 0.12% | 121,266 |