Alphabet Inc. (BVMF:GOGL35)
Brazil
· Delayed Price · Currency is BRL 129.72
-1.70 (-1.29%)
At close: Mar 6, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 130.67 | 131.72 | 130.55 | 130.87 | - | -0.46% | 155 |
| Mar 5, 2026 | 133.54 | 133.54 | 128.50 | 131.48 | 131.42 | -0.02% | 528 |
| Mar 4, 2026 | 129.89 | 132.41 | 129.89 | 131.51 | 131.45 | -0.78% | 2,872 |
| Mar 3, 2026 | 131.69 | 132.90 | 129.87 | 132.55 | 132.49 | 0.65% | 8,997 |
| Mar 2, 2026 | 131.70 | 132.80 | 130.88 | 131.69 | 131.63 | -0.24% | 14,445 |
| Feb 27, 2026 | 128.49 | 132.13 | 128.49 | 132.01 | 131.95 | 0.68% | 634 |
| Feb 26, 2026 | 134.54 | 134.54 | 130.00 | 131.12 | 131.06 | -1.56% | 4,578 |
| Feb 25, 2026 | 130.00 | 134.59 | 130.00 | 133.20 | 133.14 | -0.12% | 2,546 |
| Feb 24, 2026 | 134.90 | 134.90 | 132.81 | 133.36 | 133.30 | -0.15% | 188 |
| Feb 23, 2026 | 136.02 | 136.89 | 133.56 | 133.56 | 133.50 | -1.47% | 4,310 |
| Feb 20, 2026 | 131.42 | 136.55 | 131.42 | 135.55 | 135.49 | 3.14% | 2,546 |
| Feb 19, 2026 | 133.19 | 133.19 | 130.86 | 131.42 | 131.36 | -0.51% | 4,428 |
| Feb 18, 2026 | 131.80 | 133.19 | 131.64 | 132.10 | 132.04 | -0.54% | 5,280 |
| Feb 13, 2026 | 130.86 | 134.66 | 130.86 | 132.82 | 132.76 | -0.54% | 687 |
| Feb 12, 2026 | 134.00 | 136.66 | 133.54 | 133.54 | 133.48 | -0.43% | 4,112 |
| Feb 11, 2026 | 137.78 | 138.56 | 134.02 | 134.12 | 134.06 | -1.68% | 705 |
| Feb 10, 2026 | 137.31 | 140.06 | 136.36 | 136.41 | 136.35 | -0.65% | 9,968 |
| Feb 9, 2026 | 139.76 | 141.34 | 137.30 | 137.30 | 137.24 | -1.19% | 12,158 |
| Feb 6, 2026 | 146.08 | 146.08 | 138.95 | 138.95 | 138.88 | -3.93% | 17,946 |
| Feb 5, 2026 | 142.56 | 145.61 | 135.50 | 144.63 | 144.56 | -0.08% | 12,661 |
| Feb 4, 2026 | 149.98 | 150.12 | 144.16 | 144.74 | 144.67 | -2.53% | 4,232 |
| Feb 3, 2026 | 147.57 | 152.22 | 147.57 | 148.49 | 148.42 | -1.39% | 2,815 |
| Feb 2, 2026 | 145.71 | 151.10 | 145.71 | 150.58 | 150.51 | 1.27% | 1,611 |
| Jan 30, 2026 | 147.09 | 148.94 | 145.43 | 148.69 | 148.62 | 2.10% | 3,421 |
| Jan 29, 2026 | 142.70 | 147.88 | 142.63 | 145.63 | 145.56 | 0.01% | 8,459 |
| Jan 28, 2026 | 151.63 | 151.63 | 144.41 | 145.62 | 145.55 | 0.84% | 1,234 |
| Jan 27, 2026 | 147.34 | 147.74 | 144.41 | 144.41 | 144.34 | -1.37% | 10,894 |
| Jan 26, 2026 | 145.66 | 147.63 | 143.84 | 146.42 | 146.35 | 1.53% | 3,192 |
| Jan 23, 2026 | 145.48 | 146.69 | 144.21 | 144.21 | 144.14 | -0.62% | 1,065 |
| Jan 22, 2026 | 145.70 | 148.60 | 144.60 | 145.11 | 145.04 | -0.40% | 1,474 |
| Jan 21, 2026 | 143.60 | 146.75 | 142.28 | 145.70 | 145.63 | 1.46% | 812 |
| Jan 20, 2026 | 144.02 | 146.43 | 143.60 | 143.60 | 143.53 | -3.02% | 11,449 |
| Jan 19, 2026 | 147.00 | 149.00 | 145.00 | 148.07 | 148.00 | 0.51% | 695 |
| Jan 16, 2026 | 149.99 | 150.51 | 147.32 | 147.32 | 147.25 | -0.66% | 4,894 |
| Jan 15, 2026 | 153.00 | 153.00 | 148.30 | 148.30 | 148.23 | -2.20% | 1,376 |
| Jan 14, 2026 | 151.48 | 151.64 | 148.09 | 151.64 | 151.57 | 1.11% | 2,084 |
| Jan 13, 2026 | 150.56 | 152.59 | 149.98 | 149.98 | 149.91 | 0.62% | 5,890 |
| Jan 12, 2026 | 146.99 | 149.06 | 145.86 | 149.06 | 148.99 | 1.34% | 3,784 |
| Jan 9, 2026 | 147.38 | 147.80 | 146.14 | 147.09 | 147.02 | 0.68% | 7,010 |
| Jan 8, 2026 | 145.00 | 147.52 | 144.41 | 146.09 | 146.02 | 1.22% | 4,973 |
| Jan 7, 2026 | 140.29 | 146.00 | 140.29 | 144.33 | 144.26 | 2.88% | 2,053 |
| Jan 6, 2026 | 142.25 | 143.95 | 139.90 | 140.29 | 140.22 | -1.61% | 466 |
| Jan 5, 2026 | 144.43 | 144.43 | 141.90 | 142.59 | 142.52 | -0.29% | 836 |
| Jan 2, 2026 | 145.06 | 145.66 | 140.71 | 143.00 | 142.93 | -0.43% | 4,695 |
| Dec 30, 2025 | 145.68 | 145.68 | 143.62 | 143.62 | 143.55 | -1.41% | 515 |
| Dec 29, 2025 | 145.33 | 146.06 | 144.77 | 145.68 | 145.61 | 1.24% | 6,922 |
| Dec 26, 2025 | 146.54 | 146.54 | 143.89 | 143.89 | 143.82 | -0.82% | 14,442 |
| Dec 23, 2025 | 146.22 | 146.22 | 144.14 | 145.08 | 145.01 | 0.21% | 2,011 |
| Dec 22, 2025 | 142.81 | 145.12 | 142.18 | 144.77 | 144.70 | 2.40% | 2,752 |
| Dec 19, 2025 | 141.76 | 141.76 | 139.02 | 141.38 | 141.31 | 0.73% | 2,571 |
| Dec 18, 2025 | 139.03 | 140.35 | 138.53 | 140.35 | 140.28 | 2.69% | 11,704 |
| Dec 17, 2025 | 141.00 | 141.57 | 136.67 | 136.67 | 136.61 | -1.90% | 8,033 |
| Dec 16, 2025 | 140.91 | 141.24 | 138.99 | 139.31 | 139.24 | -0.14% | 9,042 |
| Dec 15, 2025 | 137.63 | 140.49 | 137.63 | 139.51 | 139.44 | -0.66% | 2,873 |
| Dec 12, 2025 | 141.75 | 142.00 | 138.80 | 140.44 | 140.37 | -0.37% | 6,090 |
| Dec 11, 2025 | 143.26 | 145.33 | 140.23 | 140.96 | 140.89 | -3.58% | 2,233 |
| Dec 10, 2025 | 143.85 | 146.19 | 143.85 | 146.19 | 146.12 | 1.87% | 2,769 |
| Dec 9, 2025 | 142.37 | 144.52 | 142.26 | 143.50 | 143.43 | 1.77% | 9,726 |
| Dec 8, 2025 | 145.19 | 145.37 | 141.00 | 141.00 | 140.93 | -3.23% | 11,561 |
| Dec 5, 2025 | 141.19 | 150.51 | 137.70 | 145.71 | 145.64 | 3.70% | 9,348 |
| Dec 4, 2025 | 143.03 | 147.00 | 140.00 | 140.51 | 140.38 | -0.78% | 10,090 |
| Dec 3, 2025 | 139.80 | 142.43 | 139.22 | 141.61 | 141.48 | 1.27% | 27,829 |
| Dec 2, 2025 | 141.15 | 141.44 | 139.84 | 139.84 | 139.71 | 0.06% | 2,610 |
| Dec 1, 2025 | 141.23 | 141.95 | 139.75 | 139.75 | 139.62 | -1.53% | 8,369 |
| Nov 28, 2025 | 144.11 | 145.10 | 141.11 | 141.92 | 141.79 | -0.53% | 4,483 |
| Nov 27, 2025 | 142.00 | 144.24 | 139.80 | 142.68 | 142.55 | 0.98% | 3,960 |
| Nov 26, 2025 | 143.06 | 144.61 | 141.30 | 141.30 | 141.17 | -2.22% | 2,724 |
| Nov 25, 2025 | 145.01 | 148.89 | 143.45 | 144.51 | 144.38 | 0.67% | 3,546 |
| Nov 24, 2025 | 138.54 | 143.55 | 138.54 | 143.55 | 143.42 | 6.27% | 49,818 |
| Nov 21, 2025 | 131.00 | 136.19 | 131.00 | 135.08 | 134.95 | 3.33% | 12,898 |
| Nov 19, 2025 | 128.40 | 134.83 | 125.54 | 130.73 | 130.61 | 3.09% | 10,056 |
| Nov 18, 2025 | 126.60 | 129.00 | 124.81 | 126.81 | 126.69 | 0.17% | 1,539 |
| Nov 17, 2025 | 123.14 | 129.90 | 123.14 | 126.60 | 126.48 | 3.85% | 5,271 |
| Nov 14, 2025 | 120.60 | 122.83 | 119.58 | 121.91 | 121.80 | -0.93% | 8,369 |
| Nov 13, 2025 | 125.30 | 125.45 | 122.77 | 123.06 | 122.95 | -2.78% | 438 |
| Nov 12, 2025 | 128.63 | 128.63 | 125.64 | 126.58 | 126.46 | -0.91% | 999 |
| Nov 11, 2025 | 130.03 | 130.03 | 126.45 | 127.74 | 127.62 | -0.79% | 6,082 |
| Nov 10, 2025 | 125.29 | 128.86 | 125.29 | 128.76 | 128.64 | 3.81% | 10,072 |
| Nov 7, 2025 | 124.20 | 127.14 | 122.98 | 124.04 | 123.92 | -2.13% | 5,580 |
| Nov 6, 2025 | 128.18 | 129.30 | 125.81 | 126.74 | 126.62 | -0.13% | 14,434 |
| Nov 5, 2025 | 124.50 | 127.04 | 124.41 | 126.91 | 126.79 | 1.93% | 17,735 |
| Nov 4, 2025 | 125.00 | 125.94 | 124.51 | 124.51 | 124.39 | 0.04% | 2,839 |
| Nov 3, 2025 | 127.51 | 127.51 | 124.46 | 124.46 | 124.34 | -1.41% | 9,993 |
| Oct 31, 2025 | 126.92 | 128.19 | 124.80 | 126.24 | 126.12 | -0.54% | 406 |
| Oct 30, 2025 | 133.00 | 133.55 | 126.76 | 126.92 | 126.80 | -0.31% | 1,610 |
| Oct 29, 2025 | 120.99 | 127.32 | 119.36 | 127.32 | 127.20 | 6.29% | 821 |
| Oct 28, 2025 | 120.97 | 120.97 | 119.57 | 119.79 | 119.68 | -0.98% | 534 |
| Oct 27, 2025 | 118.06 | 120.97 | 118.06 | 120.97 | 120.86 | 3.50% | 341 |
| Oct 24, 2025 | 115.64 | 117.63 | 114.90 | 116.88 | 116.77 | 2.80% | 801 |
| Oct 23, 2025 | 113.70 | 114.57 | 113.45 | 113.70 | 113.59 | -0.11% | 12,652 |
| Oct 22, 2025 | 113.91 | 115.59 | 113.04 | 113.82 | 113.71 | 0.93% | 922 |
| Oct 21, 2025 | 116.00 | 116.00 | 110.00 | 112.77 | 112.66 | -1.81% | 319 |
| Oct 20, 2025 | 111.73 | 115.21 | 111.73 | 114.85 | 114.74 | 0.73% | 15,260 |
| Oct 17, 2025 | 114.14 | 114.59 | 113.51 | 114.02 | 113.91 | -0.33% | 335 |
| Oct 16, 2025 | 114.99 | 116.20 | 114.15 | 114.40 | 114.29 | 0.48% | 323 |
| Oct 15, 2025 | 109.28 | 114.42 | 109.28 | 113.85 | 113.74 | 2.09% | 855 |
| Oct 14, 2025 | 111.07 | 113.00 | 110.36 | 111.52 | 111.42 | 0.41% | 1,020 |
| Oct 13, 2025 | 109.58 | 111.17 | 109.31 | 111.07 | 110.97 | 2.06% | 1,314 |
| Oct 10, 2025 | 106.49 | 111.55 | 106.49 | 108.83 | 108.73 | 0.86% | 3,338 |
| Oct 9, 2025 | 110.21 | 110.21 | 107.75 | 107.90 | 107.80 | -1.11% | 400 |