Alphabet Inc. (BVMF:GOGL34)
Brazil
· Delayed Price · Currency is BRL 131.80
-0.06 (-0.05%)
Last updated: Mar 5, 2026, 5:52 PM GMT-3
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 132.76 | 133.07 | 130.61 | 131.80 | 131.74 | -0.05% | 217,601 |
| Mar 4, 2026 | 132.30 | 132.61 | 130.47 | 131.86 | 131.80 | -1.01% | 116,171 |
| Mar 3, 2026 | 130.69 | 133.39 | 129.91 | 133.20 | 133.14 | 0.93% | 200,459 |
| Mar 2, 2026 | 131.06 | 133.24 | 130.82 | 131.97 | 131.91 | -0.29% | 151,262 |
| Feb 27, 2026 | 131.33 | 133.00 | 130.40 | 132.35 | 132.29 | 0.78% | 151,248 |
| Feb 26, 2026 | 133.19 | 134.59 | 129.91 | 131.33 | 131.27 | -1.57% | 329,232 |
| Feb 25, 2026 | 133.33 | 134.59 | 132.53 | 133.42 | 133.36 | 0.14% | 171,792 |
| Feb 24, 2026 | 134.43 | 134.97 | 131.76 | 133.23 | 133.17 | -0.86% | 163,607 |
| Feb 23, 2026 | 135.00 | 137.15 | 133.44 | 134.39 | 134.33 | -0.99% | 138,010 |
| Feb 20, 2026 | 133.18 | 136.68 | 131.83 | 135.74 | 135.68 | 3.24% | 356,340 |
| Feb 19, 2026 | 132.22 | 132.96 | 130.60 | 131.48 | 131.42 | -0.77% | 131,575 |
| Feb 18, 2026 | 132.39 | 133.09 | 131.40 | 132.50 | 132.44 | -0.32% | 117,138 |
| Feb 13, 2026 | 133.99 | 134.60 | 132.39 | 132.93 | 132.87 | -0.65% | 172,899 |
| Feb 12, 2026 | 134.85 | 136.55 | 133.32 | 133.80 | 133.74 | -0.16% | 250,667 |
| Feb 11, 2026 | 137.53 | 138.59 | 133.88 | 134.02 | 133.96 | -2.55% | 407,393 |
| Feb 10, 2026 | 140.05 | 140.23 | 136.31 | 137.52 | 137.46 | -1.80% | 188,636 |
| Feb 9, 2026 | 139.75 | 141.80 | 137.58 | 140.04 | 139.97 | 0.44% | 222,300 |
| Feb 6, 2026 | 143.25 | 143.50 | 139.27 | 139.43 | 139.36 | -4.21% | 546,816 |
| Feb 5, 2026 | 140.26 | 145.56 | 133.84 | 145.56 | 145.49 | -1.28% | 938,146 |
| Feb 4, 2026 | 149.53 | 149.63 | 144.00 | 147.45 | 147.38 | -1.33% | 448,287 |
| Feb 3, 2026 | 151.35 | 151.96 | 147.43 | 149.44 | 149.37 | -0.82% | 356,687 |
| Feb 2, 2026 | 146.08 | 151.33 | 146.00 | 150.68 | 150.61 | 1.74% | 314,043 |
| Jan 30, 2026 | 145.45 | 148.72 | 144.50 | 148.10 | 148.03 | 3.16% | 354,736 |
| Jan 29, 2026 | 147.54 | 148.06 | 142.25 | 143.56 | 143.49 | -1.59% | 297,420 |
| Jan 28, 2026 | 145.00 | 146.17 | 144.01 | 145.88 | 145.81 | 1.26% | 172,273 |
| Jan 27, 2026 | 147.50 | 147.88 | 144.07 | 144.07 | 144.00 | -2.13% | 297,425 |
| Jan 26, 2026 | 143.77 | 147.62 | 143.53 | 147.20 | 147.13 | 2.05% | 203,922 |
| Jan 23, 2026 | 145.39 | 147.40 | 144.20 | 144.24 | 144.17 | -0.61% | 171,329 |
| Jan 22, 2026 | 147.80 | 148.86 | 144.76 | 145.13 | 145.06 | -0.43% | 206,924 |
| Jan 21, 2026 | 142.02 | 147.50 | 141.89 | 145.75 | 145.68 | 1.22% | 322,726 |
| Jan 20, 2026 | 145.00 | 146.51 | 143.69 | 144.00 | 143.93 | -0.69% | 443,740 |
| Jan 19, 2026 | 148.41 | 150.19 | 145.00 | 145.00 | 144.93 | -2.87% | 147,625 |
| Jan 16, 2026 | 149.90 | 150.55 | 146.80 | 149.28 | 149.21 | 0.19% | 224,388 |
| Jan 15, 2026 | 152.00 | 152.15 | 148.06 | 149.00 | 148.93 | -1.52% | 269,775 |
| Jan 14, 2026 | 150.09 | 151.33 | 148.00 | 151.30 | 151.23 | 0.30% | 176,451 |
| Jan 13, 2026 | 149.56 | 152.50 | 149.36 | 150.85 | 150.78 | 1.25% | 441,065 |
| Jan 12, 2026 | 146.24 | 149.42 | 145.50 | 148.99 | 148.92 | 1.15% | 389,392 |
| Jan 9, 2026 | 146.80 | 147.80 | 145.86 | 147.30 | 147.23 | 0.61% | 227,353 |
| Jan 8, 2026 | 145.50 | 148.40 | 144.36 | 146.40 | 146.33 | 0.97% | 193,086 |
| Jan 7, 2026 | 140.70 | 146.35 | 140.56 | 145.00 | 144.93 | 3.06% | 190,916 |
| Jan 6, 2026 | 142.86 | 143.83 | 139.54 | 140.70 | 140.63 | -1.55% | 199,910 |
| Jan 5, 2026 | 143.47 | 144.25 | 141.78 | 142.91 | 142.84 | -0.86% | 227,453 |
| Jan 2, 2026 | 143.40 | 146.03 | 140.44 | 144.15 | 144.08 | 0.49% | 235,905 |
| Dec 30, 2025 | 144.10 | 145.10 | 143.05 | 143.44 | 143.37 | -1.58% | 66,551 |
| Dec 29, 2025 | 145.68 | 145.75 | 144.10 | 145.75 | 145.68 | -0.46% | 97,930 |
| Dec 26, 2025 | 145.47 | 146.43 | 143.70 | 146.43 | 146.36 | 0.66% | 111,221 |
| Dec 23, 2025 | 144.10 | 145.77 | 143.20 | 145.47 | 145.40 | 0.98% | 98,226 |
| Dec 22, 2025 | 142.43 | 144.49 | 141.22 | 144.06 | 143.99 | 1.91% | 237,033 |
| Dec 19, 2025 | 139.45 | 141.36 | 137.97 | 141.36 | 141.29 | 1.47% | 116,812 |
| Dec 18, 2025 | 138.40 | 139.60 | 137.78 | 139.31 | 139.24 | 2.17% | 139,869 |
| Dec 17, 2025 | 141.00 | 141.35 | 136.06 | 136.35 | 136.29 | -2.52% | 338,387 |
| Dec 16, 2025 | 139.69 | 141.03 | 137.57 | 139.87 | 139.80 | 0.55% | 144,907 |
| Dec 15, 2025 | 139.89 | 140.14 | 137.36 | 139.10 | 139.03 | -0.56% | 179,141 |
| Dec 12, 2025 | 141.28 | 141.67 | 138.00 | 139.89 | 139.82 | -0.68% | 180,115 |
| Dec 11, 2025 | 145.69 | 145.69 | 139.23 | 140.85 | 140.78 | -3.59% | 267,916 |
| Dec 10, 2025 | 143.50 | 146.47 | 143.25 | 146.10 | 146.03 | 1.78% | 300,243 |
| Dec 9, 2025 | 142.00 | 144.20 | 141.55 | 143.55 | 143.48 | 1.41% | 290,917 |
| Dec 8, 2025 | 145.13 | 145.13 | 140.80 | 141.55 | 141.48 | -3.30% | 363,972 |
| Dec 5, 2025 | 140.79 | 146.38 | 140.43 | 146.38 | 146.31 | 3.96% | 398,233 |
| Dec 4, 2025 | 142.34 | 142.39 | 138.86 | 140.80 | 140.67 | -0.38% | 111,487 |
| Dec 3, 2025 | 140.57 | 142.25 | 138.91 | 141.34 | 141.21 | 0.81% | 185,854 |
| Dec 2, 2025 | 140.84 | 141.75 | 139.67 | 140.21 | 140.08 | -0.45% | 262,251 |
| Dec 1, 2025 | 141.72 | 142.27 | 139.92 | 140.84 | 140.71 | -1.14% | 123,883 |
| Nov 28, 2025 | 144.05 | 145.10 | 141.00 | 142.46 | 142.33 | -1.19% | 211,162 |
| Nov 27, 2025 | 142.38 | 144.23 | 142.20 | 144.17 | 144.04 | 1.59% | 82,839 |
| Nov 26, 2025 | 146.74 | 146.74 | 141.39 | 141.91 | 141.78 | -2.41% | 556,073 |
| Nov 25, 2025 | 148.70 | 148.70 | 142.76 | 145.42 | 145.28 | 1.30% | 988,606 |
| Nov 24, 2025 | 139.90 | 143.56 | 139.17 | 143.56 | 143.43 | 6.18% | 461,901 |
| Nov 21, 2025 | 130.78 | 136.60 | 130.39 | 135.20 | 135.07 | 4.00% | 362,712 |
| Nov 19, 2025 | 127.88 | 134.80 | 127.36 | 130.00 | 129.88 | 2.82% | 329,910 |
| Nov 18, 2025 | 127.00 | 128.73 | 123.93 | 126.44 | 126.32 | 0.17% | 325,460 |
| Nov 17, 2025 | 126.70 | 130.00 | 125.26 | 126.23 | 126.11 | 3.50% | 395,770 |
| Nov 14, 2025 | 120.20 | 122.66 | 119.39 | 121.96 | 121.85 | -0.94% | 253,176 |
| Nov 13, 2025 | 125.60 | 125.60 | 122.19 | 123.12 | 123.01 | -2.53% | 182,974 |
| Nov 12, 2025 | 127.86 | 129.02 | 125.16 | 126.31 | 126.19 | -1.20% | 202,171 |
| Nov 11, 2025 | 127.01 | 128.10 | 126.20 | 127.84 | 127.72 | 0.36% | 179,609 |
| Nov 10, 2025 | 126.24 | 128.45 | 125.25 | 127.38 | 127.26 | 2.47% | 195,931 |
| Nov 7, 2025 | 126.01 | 126.89 | 122.51 | 124.31 | 124.19 | -1.84% | 289,118 |
| Nov 6, 2025 | 127.40 | 128.95 | 125.50 | 126.64 | 126.52 | -0.48% | 163,469 |
| Nov 5, 2025 | 124.81 | 128.28 | 124.00 | 127.25 | 127.13 | 2.32% | 237,842 |
| Nov 4, 2025 | 125.44 | 126.01 | 123.74 | 124.37 | 124.25 | -1.30% | 205,304 |
| Nov 3, 2025 | 126.38 | 127.45 | 124.71 | 126.01 | 125.89 | -0.34% | 204,225 |
| Oct 31, 2025 | 128.03 | 128.03 | 124.30 | 126.44 | 126.32 | 0.67% | 244,310 |
| Oct 30, 2025 | 132.38 | 132.82 | 125.60 | 125.60 | 125.48 | -2.48% | 817,423 |
| Oct 29, 2025 | 119.57 | 128.80 | 118.80 | 128.80 | 128.68 | 7.72% | 163,969 |
| Oct 28, 2025 | 120.94 | 121.14 | 119.07 | 119.57 | 119.46 | -0.58% | 186,452 |
| Oct 27, 2025 | 118.32 | 120.93 | 118.24 | 120.27 | 120.16 | 2.81% | 619,710 |
| Oct 24, 2025 | 114.31 | 117.41 | 114.31 | 116.98 | 116.87 | 2.87% | 294,212 |
| Oct 23, 2025 | 114.06 | 114.40 | 113.00 | 113.72 | 113.61 | 0.35% | 177,161 |
| Oct 22, 2025 | 114.81 | 115.35 | 112.41 | 113.32 | 113.21 | 0.57% | 332,707 |
| Oct 21, 2025 | 114.92 | 114.92 | 109.47 | 112.68 | 112.58 | -1.68% | 414,086 |
| Oct 20, 2025 | 114.14 | 115.07 | 113.84 | 114.61 | 114.50 | 0.41% | 78,273 |
| Oct 17, 2025 | 113.76 | 114.45 | 112.64 | 114.14 | 114.03 | 0.20% | 99,153 |
| Oct 16, 2025 | 114.40 | 116.47 | 113.64 | 113.91 | 113.80 | -0.24% | 412,235 |
| Oct 15, 2025 | 112.10 | 114.30 | 111.69 | 114.18 | 114.07 | 2.43% | 210,177 |
| Oct 14, 2025 | 110.17 | 112.85 | 109.97 | 111.47 | 111.37 | 0.26% | 166,053 |
| Oct 13, 2025 | 108.78 | 111.21 | 108.77 | 111.18 | 111.08 | 2.22% | 111,605 |
| Oct 10, 2025 | 108.13 | 111.36 | 107.91 | 108.77 | 108.67 | 0.69% | 401,946 |
| Oct 9, 2025 | 109.27 | 109.30 | 106.96 | 108.02 | 107.92 | -1.00% | 114,025 |
| Oct 8, 2025 | 109.26 | 109.58 | 108.37 | 109.11 | 109.01 | -0.59% | 125,114 |