Skip to main content
logo
Alphabet Inc. (BVMF:GOGL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
157.95
+10.00 (6.76%)
Last updated: Apr 30, 2026, 4:15 PM GMT-3

BVMF:GOGL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026155.33156.63152.00156.14-5.54%311,788
Apr 29, 2026144.90148.11143.31147.95147.951.76%259,189
Apr 28, 2026144.00146.81143.83145.39145.390.12%357,719
Apr 27, 2026143.05146.48141.91145.21145.211.09%136,002
Apr 24, 2026141.51143.72140.35143.65143.651.54%152,581
Apr 23, 2026140.39141.81139.73141.47141.470.84%127,491
Apr 22, 2026141.25141.33138.70140.29140.290.24%125,235
Apr 20, 2026140.73141.61139.90139.95139.95-1.44%76,525
Apr 17, 2026140.20142.34139.02141.99141.991.78%129,225
Apr 16, 2026140.11141.50139.36139.50139.50-0.44%156,371
Apr 15, 2026138.55140.90137.77140.11140.111.46%288,973
Apr 14, 2026134.70138.47134.30138.10138.103.36%228,342
Apr 13, 2026132.34134.39131.60133.61133.610.90%166,524
Apr 10, 2026134.17134.60132.32132.42132.42-1.55%176,650
Apr 9, 2026134.00135.30131.93134.50134.50-0.69%120,482
Apr 8, 2026134.70136.08133.60135.44135.443.29%160,118
Apr 7, 2026129.00131.13128.20131.13131.131.79%104,201
Apr 6, 2026127.90128.90126.87128.82128.821.33%81,319
Apr 2, 2026124.73127.92124.20127.13127.13-0.66%226,581
Apr 1, 2026124.70128.97124.48127.97127.973.28%211,428
Mar 31, 2026120.62124.52120.62123.91123.913.97%263,101
Mar 30, 2026119.85120.73119.18119.18119.18-0.58%241,629
Mar 27, 2026121.50122.00119.77119.88119.88-2.31%161,381
Mar 26, 2026125.77125.84121.93122.72122.72-2.69%235,666
Mar 25, 2026128.18128.78125.88126.11126.11-0.63%210,858
Mar 24, 2026131.86131.86126.91126.91126.91-4.00%218,819
Mar 23, 2026133.60133.94131.38132.20132.20-0.28%148,343
Mar 20, 2026133.51134.63132.27132.57132.57-0.52%233,900
Mar 19, 2026134.19134.70132.98133.26133.26-0.69%149,205
Mar 18, 2026134.43135.75133.81134.19134.19-0.50%84,489
Mar 17, 2026132.65135.00132.17134.86134.861.40%98,918
Mar 16, 2026132.82134.36132.82133.00133.00-0.68%78,921
Mar 13, 2026133.69134.25132.35133.91133.911.06%152,752
Mar 12, 2026132.00133.50131.21132.51132.510.08%107,388
Mar 11, 2026132.00133.71131.75132.40132.400.42%89,608
Mar 10, 2026131.70133.18131.60131.85131.850.28%167,134
Mar 9, 2026128.73131.85127.42131.48131.481.12%300,917
Mar 6, 2026131.20132.09129.81130.03130.03-1.34%107,088
Mar 5, 2026132.76133.07130.61131.80131.74-0.05%217,601
Mar 4, 2026132.30132.61130.47131.86131.80-1.01%116,171
Mar 3, 2026130.69133.39129.91133.20133.140.93%200,459
Mar 2, 2026131.06133.24130.82131.97131.91-0.29%151,262
Feb 27, 2026131.33133.00130.40132.35132.290.78%151,248
Feb 26, 2026133.19134.59129.91131.33131.27-1.57%329,232
Feb 25, 2026133.33134.59132.53133.42133.360.14%171,792
Feb 24, 2026134.43134.97131.76133.23133.17-0.86%163,607
Feb 23, 2026135.00137.15133.44134.39134.33-0.99%138,010
Feb 20, 2026133.18136.68131.83135.74135.683.24%356,340
Feb 19, 2026132.22132.96130.60131.48131.42-0.77%131,575
Feb 18, 2026132.39133.09131.40132.50132.44-0.32%117,138