Alphabet Inc. (BVMF:GOGL35)
Brazil
· Delayed Price · Currency is BRL 144.31
+0.31 (0.22%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 141.12 | 145.48 | 141.12 | 144.20 | - | 0.14% | 29,681 |
| Apr 27, 2026 | 141.97 | 145.15 | 141.73 | 144.00 | 144.00 | 2.99% | 1,772 |
| Apr 24, 2026 | 141.42 | 142.75 | 139.82 | 139.82 | 139.82 | -0.49% | 150 |
| Apr 23, 2026 | 139.30 | 142.00 | 139.30 | 140.51 | 140.51 | 0.62% | 285 |
| Apr 22, 2026 | 139.17 | 139.96 | 138.61 | 139.64 | 139.64 | 0.33% | 420 |
| Apr 20, 2026 | 139.87 | 140.31 | 139.18 | 139.18 | 139.18 | -0.94% | 45 |
| Apr 17, 2026 | 139.54 | 141.26 | 138.00 | 140.50 | 140.50 | 1.70% | 299 |
| Apr 16, 2026 | 140.51 | 140.51 | 138.15 | 138.15 | 138.15 | -0.69% | 438 |
| Apr 15, 2026 | 136.80 | 139.11 | 136.80 | 139.11 | 139.11 | 1.69% | 1,113 |
| Apr 14, 2026 | 129.87 | 137.38 | 129.87 | 136.80 | 136.80 | 3.26% | 834 |
| Apr 13, 2026 | 132.99 | 132.99 | 131.32 | 132.48 | 132.48 | 0.42% | 167 |
| Apr 10, 2026 | 131.41 | 133.41 | 131.41 | 131.92 | 131.92 | -1.63% | 13,486 |
| Apr 9, 2026 | 133.00 | 134.10 | 131.70 | 134.10 | 134.10 | 0.23% | 447 |
| Apr 8, 2026 | 132.49 | 134.54 | 132.49 | 133.79 | 133.79 | 3.34% | 540 |
| Apr 7, 2026 | 128.69 | 129.89 | 127.09 | 129.47 | 129.47 | 1.62% | 6,717 |
| Apr 6, 2026 | 126.70 | 127.82 | 126.41 | 127.41 | 127.41 | 0.43% | 3,195 |
| Apr 2, 2026 | 127.77 | 127.77 | 123.92 | 126.87 | 126.87 | 0.29% | 10,268 |
| Apr 1, 2026 | 121.02 | 127.76 | 121.02 | 126.50 | 126.50 | 2.44% | 19,892 |
| Mar 31, 2026 | 120.47 | 123.74 | 120.47 | 123.49 | 123.49 | 3.76% | 744 |
| Mar 30, 2026 | 117.10 | 119.94 | 117.10 | 119.01 | 119.01 | -0.40% | 1,293 |
| Mar 27, 2026 | 121.08 | 121.87 | 119.49 | 119.49 | 119.49 | -0.40% | 406 |
| Mar 26, 2026 | 122.96 | 124.59 | 119.97 | 119.97 | 119.97 | -4.38% | 10,533 |
| Mar 25, 2026 | 126.32 | 127.71 | 124.97 | 125.47 | 125.47 | -0.67% | 616 |
| Mar 24, 2026 | 129.90 | 130.24 | 126.31 | 126.31 | 126.31 | -3.17% | 8,967 |
| Mar 23, 2026 | 131.00 | 131.34 | 130.41 | 130.45 | 130.45 | -0.73% | 11,009 |
| Mar 20, 2026 | 132.73 | 133.14 | 131.41 | 131.41 | 131.41 | -0.96% | 41,688 |
| Mar 19, 2026 | 132.49 | 133.36 | 132.16 | 132.68 | 132.68 | 1.76% | 15,542 |
| Mar 18, 2026 | 132.00 | 134.22 | 130.38 | 130.38 | 130.38 | -3.21% | 901 |
| Mar 17, 2026 | 131.31 | 134.70 | 131.31 | 134.70 | 134.70 | 1.87% | 176 |
| Mar 16, 2026 | 132.61 | 133.79 | 132.23 | 132.23 | 132.23 | -1.25% | 208 |
| Mar 13, 2026 | 132.65 | 133.90 | 132.07 | 133.90 | 133.90 | 0.94% | 6,538 |
| Mar 12, 2026 | 132.35 | 133.09 | 131.08 | 132.65 | 132.65 | 0.23% | 8,809 |
| Mar 11, 2026 | 132.58 | 133.15 | 132.11 | 132.35 | 132.35 | 0.62% | 589 |
| Mar 10, 2026 | 131.78 | 132.33 | 131.21 | 131.53 | 131.53 | -0.21% | 5,186 |
| Mar 9, 2026 | 129.73 | 131.81 | 127.63 | 131.81 | 131.81 | 1.61% | 12,120 |
| Mar 6, 2026 | 126.01 | 131.74 | 126.01 | 129.72 | 129.72 | -1.34% | 1,339 |
| 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 |