Skip to main content
logo
Alphabet Inc. (BVMF:GOGL35)
Brazil flag Brazil · Delayed Price · Currency is BRL
140.51
-1.10 (-0.78%)
Last updated: Dec 4, 2025, 1:15 PM GMT-3

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025143.03147.00140.00141.60141.54-0.01%9,836
Dec 3, 2025139.80142.43139.22141.61141.551.27%27,829
Dec 2, 2025141.15141.44139.84139.84139.780.06%2,610
Dec 1, 2025141.23141.95139.75139.75139.69-1.53%8,369
Nov 28, 2025144.11145.10141.11141.92141.86-0.53%4,483
Nov 27, 2025142.00144.24139.80142.68142.620.98%3,960
Nov 26, 2025143.06144.61141.30141.30141.24-2.22%2,724
Nov 25, 2025145.01148.89143.45144.51144.440.67%3,546
Nov 24, 2025138.54143.55138.54143.55143.496.27%49,818
Nov 21, 2025131.00136.19131.00135.08135.023.33%12,898
Nov 19, 2025128.40134.83125.54130.73130.673.09%10,056
Nov 18, 2025126.60129.00124.81126.81126.750.17%1,539
Nov 17, 2025123.14129.90123.14126.60126.543.85%5,271
Nov 14, 2025120.60122.83119.58121.91121.86-0.93%8,369
Nov 13, 2025125.30125.45122.77123.06123.00-2.78%438
Nov 12, 2025128.63128.63125.64126.58126.52-0.91%999
Nov 11, 2025130.03130.03126.45127.74127.68-0.79%6,082
Nov 10, 2025125.29128.86125.29128.76128.703.81%10,072
Nov 7, 2025124.20127.14122.98124.04123.98-2.13%5,580
Nov 6, 2025128.18129.30125.81126.74126.68-0.13%14,434
Nov 5, 2025124.50127.04124.41126.91126.851.93%17,735
Nov 4, 2025125.00125.94124.51124.51124.450.04%2,839
Nov 3, 2025127.51127.51124.46124.46124.40-1.41%9,993
Oct 31, 2025126.92128.19124.80126.24126.18-0.54%406
Oct 30, 2025133.00133.55126.76126.92126.86-0.31%1,610
Oct 29, 2025120.99127.32119.36127.32127.266.29%821
Oct 28, 2025120.97120.97119.57119.79119.74-0.98%534
Oct 27, 2025118.06120.97118.06120.97120.923.50%341
Oct 24, 2025115.64117.63114.90116.88116.832.80%801
Oct 23, 2025113.70114.57113.45113.70113.65-0.11%12,652
Oct 22, 2025113.91115.59113.04113.82113.770.93%922
Oct 21, 2025116.00116.00110.00112.77112.72-1.81%319
Oct 20, 2025111.73115.21111.73114.85114.800.73%15,260
Oct 17, 2025114.14114.59113.51114.02113.97-0.33%335
Oct 16, 2025114.99116.20114.15114.40114.350.48%323
Oct 15, 2025109.28114.42109.28113.85113.802.09%855
Oct 14, 2025111.07113.00110.36111.52111.470.41%1,020
Oct 13, 2025109.58111.17109.31111.07111.022.06%1,314
Oct 10, 2025106.49111.55106.49108.83108.780.86%3,338
Oct 9, 2025110.21110.21107.75107.90107.85-1.11%400
Oct 8, 2025107.68109.71107.68109.11109.06-0.70%407
Oct 7, 2025108.87111.00108.87109.88109.83-1.10%32,496
Oct 6, 2025108.46111.50108.46111.10111.052.18%10,690
Oct 3, 2025107.46109.83107.46108.73108.68-0.59%14,784
Oct 2, 2025109.19110.00108.31109.38109.330.17%2,857
Oct 1, 2025107.50109.37106.05109.19109.141.42%1,573
Sep 30, 2025106.91108.02106.50107.66107.61-0.33%2,973
Sep 29, 2025110.85110.85107.68108.02107.97-1.58%8,889
Sep 26, 2025110.16110.64109.68109.75109.700.12%82,068
Sep 25, 2025109.73110.10107.90109.62109.57-0.10%20,493