Alphabet Inc. (BVMF:GOGL35)
Brazil · Delayed Price · Currency is BRL 145.08
+0.31 (0.21%)
At close: Dec 23, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 146.22 | 146.22 | 144.14 | 145.08 | 145.08 | 0.21% | 2,011 |
| Dec 22, 2025 | 142.81 | 145.12 | 142.18 | 144.77 | 144.77 | 2.40% | 2,752 |
| Dec 19, 2025 | 141.76 | 141.76 | 139.02 | 141.38 | 141.38 | 0.73% | 2,571 |
| Dec 18, 2025 | 139.03 | 140.35 | 138.53 | 140.35 | 140.35 | 2.69% | 11,704 |
| Dec 17, 2025 | 141.00 | 141.57 | 136.67 | 136.67 | 136.67 | -1.90% | 8,033 |
| Dec 16, 2025 | 140.91 | 141.24 | 138.99 | 139.31 | 139.31 | -0.14% | 9,042 |
| Dec 15, 2025 | 137.63 | 140.49 | 137.63 | 139.51 | 139.51 | -0.66% | 2,873 |
| Dec 12, 2025 | 141.75 | 142.00 | 138.80 | 140.44 | 140.44 | -0.37% | 6,090 |
| Dec 11, 2025 | 143.26 | 145.33 | 140.23 | 140.96 | 140.96 | -3.58% | 2,233 |
| Dec 10, 2025 | 143.85 | 146.19 | 143.85 | 146.19 | 146.19 | 1.87% | 2,769 |
| Dec 9, 2025 | 142.37 | 144.52 | 142.26 | 143.50 | 143.50 | 1.77% | 9,726 |
| Dec 8, 2025 | 145.19 | 145.37 | 141.00 | 141.00 | 141.00 | -3.23% | 11,561 |
| Dec 5, 2025 | 141.19 | 150.51 | 137.70 | 145.71 | 145.71 | 3.70% | 9,348 |
| 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 |