Alphabet Inc. (BVMF:GOGL35)
Brazil
· Delayed Price · Currency is BRL 142.60
+2.09 (1.49%)
Last updated: Dec 5, 2025, 11:31 AM GMT-3
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 143.03 | 147.00 | 140.00 | 140.51 | 140.45 | -0.78% | 10,090 |
| Dec 3, 2025 | 139.80 | 142.43 | 139.22 | 141.61 | 141.55 | 1.27% | 27,829 |
| Dec 2, 2025 | 141.15 | 141.44 | 139.84 | 139.84 | 139.78 | 0.06% | 2,610 |
| Dec 1, 2025 | 141.23 | 141.95 | 139.75 | 139.75 | 139.69 | -1.53% | 8,369 |
| Nov 28, 2025 | 144.11 | 145.10 | 141.11 | 141.92 | 141.86 | -0.53% | 4,483 |
| Nov 27, 2025 | 142.00 | 144.24 | 139.80 | 142.68 | 142.62 | 0.98% | 3,960 |
| Nov 26, 2025 | 143.06 | 144.61 | 141.30 | 141.30 | 141.24 | -2.22% | 2,724 |
| Nov 25, 2025 | 145.01 | 148.89 | 143.45 | 144.51 | 144.44 | 0.67% | 3,546 |
| Nov 24, 2025 | 138.54 | 143.55 | 138.54 | 143.55 | 143.49 | 6.27% | 49,818 |
| Nov 21, 2025 | 131.00 | 136.19 | 131.00 | 135.08 | 135.02 | 3.33% | 12,898 |
| Nov 19, 2025 | 128.40 | 134.83 | 125.54 | 130.73 | 130.67 | 3.09% | 10,056 |
| Nov 18, 2025 | 126.60 | 129.00 | 124.81 | 126.81 | 126.75 | 0.17% | 1,539 |
| Nov 17, 2025 | 123.14 | 129.90 | 123.14 | 126.60 | 126.54 | 3.85% | 5,271 |
| Nov 14, 2025 | 120.60 | 122.83 | 119.58 | 121.91 | 121.86 | -0.93% | 8,369 |
| Nov 13, 2025 | 125.30 | 125.45 | 122.77 | 123.06 | 123.00 | -2.78% | 438 |
| Nov 12, 2025 | 128.63 | 128.63 | 125.64 | 126.58 | 126.52 | -0.91% | 999 |
| Nov 11, 2025 | 130.03 | 130.03 | 126.45 | 127.74 | 127.68 | -0.79% | 6,082 |
| Nov 10, 2025 | 125.29 | 128.86 | 125.29 | 128.76 | 128.70 | 3.81% | 10,072 |
| Nov 7, 2025 | 124.20 | 127.14 | 122.98 | 124.04 | 123.98 | -2.13% | 5,580 |
| Nov 6, 2025 | 128.18 | 129.30 | 125.81 | 126.74 | 126.68 | -0.13% | 14,434 |
| Nov 5, 2025 | 124.50 | 127.04 | 124.41 | 126.91 | 126.85 | 1.93% | 17,735 |
| Nov 4, 2025 | 125.00 | 125.94 | 124.51 | 124.51 | 124.45 | 0.04% | 2,839 |
| Nov 3, 2025 | 127.51 | 127.51 | 124.46 | 124.46 | 124.40 | -1.41% | 9,993 |
| Oct 31, 2025 | 126.92 | 128.19 | 124.80 | 126.24 | 126.18 | -0.54% | 406 |
| Oct 30, 2025 | 133.00 | 133.55 | 126.76 | 126.92 | 126.86 | -0.31% | 1,610 |
| Oct 29, 2025 | 120.99 | 127.32 | 119.36 | 127.32 | 127.26 | 6.29% | 821 |
| Oct 28, 2025 | 120.97 | 120.97 | 119.57 | 119.79 | 119.74 | -0.98% | 534 |
| Oct 27, 2025 | 118.06 | 120.97 | 118.06 | 120.97 | 120.92 | 3.50% | 341 |
| Oct 24, 2025 | 115.64 | 117.63 | 114.90 | 116.88 | 116.83 | 2.80% | 801 |
| Oct 23, 2025 | 113.70 | 114.57 | 113.45 | 113.70 | 113.65 | -0.11% | 12,652 |
| Oct 22, 2025 | 113.91 | 115.59 | 113.04 | 113.82 | 113.77 | 0.93% | 922 |
| Oct 21, 2025 | 116.00 | 116.00 | 110.00 | 112.77 | 112.72 | -1.81% | 319 |
| Oct 20, 2025 | 111.73 | 115.21 | 111.73 | 114.85 | 114.80 | 0.73% | 15,260 |
| Oct 17, 2025 | 114.14 | 114.59 | 113.51 | 114.02 | 113.97 | -0.33% | 335 |
| Oct 16, 2025 | 114.99 | 116.20 | 114.15 | 114.40 | 114.35 | 0.48% | 323 |
| Oct 15, 2025 | 109.28 | 114.42 | 109.28 | 113.85 | 113.80 | 2.09% | 855 |
| Oct 14, 2025 | 111.07 | 113.00 | 110.36 | 111.52 | 111.47 | 0.41% | 1,020 |
| Oct 13, 2025 | 109.58 | 111.17 | 109.31 | 111.07 | 111.02 | 2.06% | 1,314 |
| Oct 10, 2025 | 106.49 | 111.55 | 106.49 | 108.83 | 108.78 | 0.86% | 3,338 |
| Oct 9, 2025 | 110.21 | 110.21 | 107.75 | 107.90 | 107.85 | -1.11% | 400 |
| Oct 8, 2025 | 107.68 | 109.71 | 107.68 | 109.11 | 109.06 | -0.70% | 407 |
| Oct 7, 2025 | 108.87 | 111.00 | 108.87 | 109.88 | 109.83 | -1.10% | 32,496 |
| Oct 6, 2025 | 108.46 | 111.50 | 108.46 | 111.10 | 111.05 | 2.18% | 10,690 |
| Oct 3, 2025 | 107.46 | 109.83 | 107.46 | 108.73 | 108.68 | -0.59% | 14,784 |
| Oct 2, 2025 | 109.19 | 110.00 | 108.31 | 109.38 | 109.33 | 0.17% | 2,857 |
| Oct 1, 2025 | 107.50 | 109.37 | 106.05 | 109.19 | 109.14 | 1.42% | 1,573 |
| Sep 30, 2025 | 106.91 | 108.02 | 106.50 | 107.66 | 107.61 | -0.33% | 2,973 |
| Sep 29, 2025 | 110.85 | 110.85 | 107.68 | 108.02 | 107.97 | -1.58% | 8,889 |
| Sep 26, 2025 | 110.16 | 110.64 | 109.68 | 109.75 | 109.70 | 0.12% | 82,068 |
| Sep 25, 2025 | 109.73 | 110.10 | 107.90 | 109.62 | 109.57 | -0.10% | 20,493 |
| Sep 24, 2025 | 111.80 | 111.80 | 109.73 | 109.73 | 109.68 | -0.87% | 1,194 |
| Sep 23, 2025 | 112.62 | 112.83 | 110.64 | 110.69 | 110.64 | -1.02% | 7,110 |
| Sep 22, 2025 | 111.15 | 114.10 | 111.15 | 111.83 | 111.78 | -1.40% | 11,044 |
| Sep 19, 2025 | 112.57 | 113.48 | 112.15 | 113.42 | 113.37 | 1.77% | 176 |
| Sep 18, 2025 | 111.36 | 112.48 | 110.58 | 111.45 | 111.40 | 1.09% | 1,364 |
| Sep 17, 2025 | 111.16 | 111.41 | 108.96 | 110.25 | 110.20 | -0.92% | 982 |
| Sep 16, 2025 | 111.56 | 112.32 | 110.80 | 111.27 | 111.22 | -0.06% | 2,357 |
| Sep 15, 2025 | 108.01 | 111.74 | 108.01 | 111.34 | 111.29 | 3.60% | 366 |
| Sep 12, 2025 | 108.99 | 108.99 | 107.00 | 107.47 | 107.42 | -0.78% | 490 |
| Sep 11, 2025 | 108.00 | 109.10 | 106.91 | 108.31 | 108.26 | 0.31% | 849 |
| Sep 10, 2025 | 108.20 | 108.90 | 107.76 | 107.97 | 107.92 | -0.26% | 641 |
| Sep 9, 2025 | 105.66 | 108.70 | 105.60 | 108.25 | 108.20 | 2.45% | 2,185 |
| Sep 8, 2025 | 105.97 | 107.38 | 105.49 | 105.66 | 105.61 | -0.29% | 12,728 |
| Sep 5, 2025 | 105.79 | 106.19 | 104.37 | 105.97 | 105.92 | 0.10% | 1,179 |
| Sep 4, 2025 | 105.97 | 105.97 | 103.43 | 105.86 | 105.75 | 1.10% | 7,641 |
| Sep 3, 2025 | 102.22 | 105.29 | 102.22 | 104.71 | 104.60 | 8.64% | 5,044 |
| Sep 2, 2025 | 94.70 | 96.60 | 94.43 | 96.38 | 96.28 | -0.27% | 6,793 |
| Sep 1, 2025 | 93.76 | 97.50 | 93.76 | 96.64 | 96.54 | 1.00% | 408 |
| Aug 29, 2025 | 95.57 | 96.63 | 95.52 | 95.68 | 95.58 | 0.12% | 5,409 |
| Aug 28, 2025 | 92.04 | 95.80 | 92.04 | 95.57 | 95.47 | 1.76% | 533 |
| Aug 27, 2025 | 91.99 | 94.43 | 91.99 | 93.92 | 93.82 | 0.05% | 159 |
| Aug 26, 2025 | 94.42 | 94.42 | 93.21 | 93.87 | 93.77 | -0.58% | 221 |
| Aug 25, 2025 | 92.25 | 95.12 | 92.25 | 94.42 | 94.32 | 3.39% | 2,550 |
| Aug 22, 2025 | 92.79 | 94.12 | 91.32 | 91.32 | 91.22 | -0.19% | 4,961 |
| Aug 21, 2025 | 92.29 | 92.29 | 91.09 | 91.49 | 91.39 | 0.13% | 2,634 |
| Aug 20, 2025 | 91.52 | 91.84 | 89.94 | 91.37 | 91.27 | -1.27% | 545 |
| Aug 19, 2025 | 92.79 | 93.11 | 91.70 | 92.55 | 92.45 | 0.22% | 4,257 |
| Aug 18, 2025 | 90.16 | 92.70 | 90.16 | 92.35 | 92.25 | 0.37% | 1,299 |
| Aug 15, 2025 | 91.87 | 93.18 | 91.87 | 92.01 | 91.91 | 0.08% | 5,422 |
| Aug 14, 2025 | 92.29 | 92.80 | 91.89 | 91.94 | 91.84 | 1.23% | 105 |
| Aug 13, 2025 | 92.09 | 92.19 | 90.02 | 90.82 | 90.73 | -0.94% | 2,101 |
| Aug 12, 2025 | 92.23 | 92.23 | 90.92 | 91.68 | 91.58 | 0.41% | 816 |
| Aug 11, 2025 | 89.92 | 91.80 | 89.92 | 91.31 | 91.21 | -0.49% | 1,658 |
| Aug 8, 2025 | 88.67 | 91.76 | 88.67 | 91.76 | 91.66 | 3.44% | 4,277 |
| Aug 7, 2025 | 91.99 | 91.99 | 88.66 | 88.71 | 88.62 | -3.30% | 1,187 |
| Aug 6, 2025 | 89.40 | 91.74 | 88.65 | 91.74 | 91.64 | 2.66% | 2,352 |
| Aug 5, 2025 | 90.35 | 90.79 | 89.28 | 89.36 | 89.27 | -0.10% | 1,518 |
| Aug 4, 2025 | 85.86 | 89.99 | 85.86 | 89.45 | 89.36 | 2.09% | 1,994 |
| Aug 1, 2025 | 87.71 | 88.30 | 87.03 | 87.62 | 87.53 | -2.11% | 30,154 |
| Jul 31, 2025 | 91.90 | 91.90 | 89.51 | 89.51 | 89.42 | -2.19% | 507 |
| Jul 30, 2025 | 89.18 | 92.94 | 89.18 | 91.51 | 91.41 | 0.55% | 1,498 |
| Jul 29, 2025 | 89.78 | 91.14 | 89.78 | 91.01 | 90.92 | 1.46% | 1,394 |
| Jul 28, 2025 | 90.11 | 90.68 | 89.31 | 89.70 | 89.61 | -0.53% | 891 |
| Jul 25, 2025 | 89.46 | 90.18 | 89.00 | 90.18 | 90.09 | 1.82% | 1,298 |
| Jul 24, 2025 | 90.03 | 91.44 | 88.41 | 88.57 | 88.48 | 2.63% | 6,512 |
| Jul 23, 2025 | 87.14 | 89.20 | 86.30 | 86.30 | 86.21 | -3.08% | 3,572 |
| Jul 22, 2025 | 89.81 | 89.81 | 87.66 | 89.04 | 88.95 | -1.06% | 1,516 |
| Jul 21, 2025 | 87.23 | 89.99 | 87.23 | 89.99 | 89.90 | 4.20% | 40,641 |
| Jul 18, 2025 | 85.38 | 86.73 | 85.33 | 86.36 | 86.27 | 1.31% | 637 |
| Jul 17, 2025 | 85.97 | 85.97 | 84.50 | 85.24 | 85.15 | 0.15% | 63,076 |