Alphabet Inc. (BVMF:GOGL35)
Brazil · Delayed Price · Currency is BRL 126.58
-1.16 (-0.91%)
At close: Nov 11, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 128.63 | 128.63 | 125.64 | 126.58 | 126.58 | -0.91% | 999 |
| Nov 11, 2025 | 130.03 | 130.03 | 126.45 | 127.74 | 127.74 | -0.79% | 6,082 |
| Nov 10, 2025 | 125.29 | 128.86 | 125.29 | 128.76 | 128.76 | 3.81% | 10,072 |
| Nov 7, 2025 | 124.20 | 127.14 | 122.98 | 124.04 | 124.04 | -2.13% | 5,580 |
| Nov 6, 2025 | 128.18 | 129.30 | 125.81 | 126.74 | 126.74 | -0.13% | 14,434 |
| Nov 5, 2025 | 124.51 | 127.04 | 124.41 | 126.91 | 126.91 | 1.93% | 17,735 |
| Nov 4, 2025 | 125.00 | 125.94 | 124.51 | 124.51 | 124.51 | 0.04% | 2,839 |
| Nov 3, 2025 | 127.51 | 127.51 | 124.46 | 124.46 | 124.46 | -1.41% | 9,993 |
| Oct 31, 2025 | 126.92 | 128.19 | 124.80 | 126.24 | 126.24 | -0.54% | 406 |
| Oct 30, 2025 | 133.00 | 133.55 | 126.76 | 126.92 | 126.92 | -0.31% | 1,610 |
| Oct 29, 2025 | 120.99 | 127.32 | 119.36 | 127.32 | 127.32 | 6.29% | 821 |
| Oct 28, 2025 | 120.97 | 120.97 | 119.57 | 119.79 | 119.79 | -0.98% | 534 |
| Oct 27, 2025 | 118.06 | 120.97 | 118.06 | 120.97 | 120.97 | 3.50% | 341 |
| Oct 24, 2025 | 115.64 | 117.63 | 114.90 | 116.88 | 116.88 | 2.80% | 801 |
| Oct 23, 2025 | 113.70 | 114.57 | 113.45 | 113.70 | 113.70 | -0.11% | 12,655 |
| Oct 22, 2025 | 113.91 | 115.59 | 113.04 | 113.82 | 113.82 | 0.93% | 922 |
| Oct 21, 2025 | 116.00 | 116.00 | 110.00 | 112.77 | 112.77 | -1.81% | 319 |
| Oct 20, 2025 | 111.73 | 115.21 | 111.73 | 114.85 | 114.85 | 0.73% | 15,260 |
| Oct 17, 2025 | 113.97 | 114.59 | 113.51 | 114.02 | 114.02 | -0.33% | 335 |
| Oct 16, 2025 | 114.99 | 116.20 | 114.15 | 114.40 | 114.40 | 0.48% | 323 |
| Oct 15, 2025 | 109.28 | 114.42 | 109.28 | 113.85 | 113.85 | 2.09% | 975 |
| Oct 14, 2025 | 111.07 | 113.00 | 110.36 | 111.52 | 111.52 | 0.41% | 1,020 |
| Oct 13, 2025 | 109.58 | 111.17 | 109.31 | 111.07 | 111.07 | 2.06% | 1,314 |
| Oct 10, 2025 | 106.49 | 111.55 | 106.49 | 108.83 | 108.83 | 0.86% | 3,338 |
| Oct 9, 2025 | 110.21 | 110.21 | 107.75 | 107.90 | 107.90 | -1.11% | 580 |
| Oct 8, 2025 | 107.68 | 109.71 | 107.68 | 109.11 | 109.11 | -0.70% | 407 |
| Oct 7, 2025 | 108.87 | 111.00 | 108.87 | 109.88 | 109.88 | -1.10% | 32,496 |
| Oct 6, 2025 | 108.46 | 111.50 | 108.46 | 111.10 | 111.10 | 2.18% | 10,690 |
| Oct 3, 2025 | 107.46 | 109.83 | 107.46 | 108.73 | 108.73 | -0.59% | 14,784 |
| Oct 2, 2025 | 109.19 | 110.00 | 108.31 | 109.38 | 109.38 | 0.17% | 3,878 |
| Oct 1, 2025 | 107.50 | 109.37 | 106.05 | 109.19 | 109.19 | 1.42% | 1,573 |
| Sep 30, 2025 | 106.91 | 108.02 | 106.50 | 107.66 | 107.66 | -0.33% | 2,973 |
| Sep 29, 2025 | 110.85 | 110.85 | 107.68 | 108.02 | 108.02 | -1.58% | 8,889 |
| Sep 26, 2025 | 110.16 | 110.64 | 109.68 | 109.75 | 109.75 | 0.12% | 82,068 |
| Sep 25, 2025 | 109.73 | 110.10 | 107.90 | 109.62 | 109.62 | -0.10% | 20,493 |
| Sep 24, 2025 | 111.80 | 111.80 | 109.73 | 109.73 | 109.73 | -0.87% | 1,194 |
| Sep 23, 2025 | 112.62 | 112.83 | 110.64 | 110.69 | 110.69 | -1.02% | 7,110 |
| Sep 22, 2025 | 111.15 | 114.10 | 111.15 | 111.83 | 111.83 | -1.40% | 16,804 |
| Sep 19, 2025 | 112.57 | 113.48 | 112.15 | 113.42 | 113.42 | 1.77% | 176 |
| Sep 18, 2025 | 111.36 | 112.48 | 110.58 | 111.45 | 111.45 | 1.09% | 1,364 |
| Sep 17, 2025 | 111.16 | 111.41 | 108.96 | 110.25 | 110.25 | -0.92% | 982 |
| Sep 16, 2025 | 111.56 | 112.32 | 110.80 | 111.27 | 111.27 | -0.06% | 2,357 |
| Sep 15, 2025 | 108.01 | 111.74 | 108.01 | 111.34 | 111.34 | 3.60% | 366 |
| Sep 12, 2025 | 108.99 | 108.99 | 107.00 | 107.47 | 107.47 | -0.78% | 490 |
| Sep 11, 2025 | 108.00 | 109.10 | 106.91 | 108.31 | 108.31 | 0.31% | 849 |
| Sep 10, 2025 | 108.20 | 108.90 | 107.76 | 107.97 | 107.97 | -0.26% | 641 |
| Sep 9, 2025 | 105.66 | 108.70 | 105.60 | 108.25 | 108.25 | 2.45% | 2,185 |
| Sep 8, 2025 | 105.97 | 107.38 | 105.49 | 105.66 | 105.66 | -0.29% | 12,728 |
| Sep 5, 2025 | 105.79 | 106.19 | 104.37 | 105.97 | 105.97 | 0.10% | 1,179 |
| Sep 4, 2025 | 105.97 | 105.97 | 103.43 | 105.86 | 105.79 | 1.10% | 7,641 |