São Paulo - Delayed Quote
BRL
Alphabet Inc. (GOGL34.SA)
127.50
+0.50
(+0.39%)
At close: October 30 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
127.02
128.00
126.12
127.50
127.50
767,269
Oct 29, 2026
128.10
129.65
125.27
127.00
127.00
829,286
Oct 28, 2026
143.80
146.32
135.99
135.99
135.99
871,756
Oct 27, 2026
141.80
144.27
139.70
143.16
143.16
365,757
Oct 26, 2026
146.00
148.50
142.23
142.25
142.25
1,101,832
Oct 23, 2026
135.00
136.25
133.38
133.71
133.71
288,750
Oct 22, 2026
138.76
139.02
135.20
135.97
135.97
514,000
Oct 21, 2026
141.08
141.20
138.58
140.40
140.40
240,602
Oct 20, 2026
143.80
143.97
141.42
142.55
142.55
315,689
Oct 19, 2026
144.79
146.17
143.80
144.86
144.86
261,417
Oct 16, 2026
147.80
148.15
143.43
144.77
144.77
273,482
Oct 15, 2026
145.81
148.50
143.80
148.28
148.28
436,898
Oct 14, 2026
149.85
150.90
145.24
145.74
145.74
201,274
Oct 13, 2026
148.25
149.80
147.00
148.23
148.23
154,003
Oct 9, 2026
146.33
147.43
145.71
146.50
146.50
357,382
Oct 8, 2026
146.60
149.40
144.57
145.70
145.70
319,441
Oct 7, 2026
144.52
146.58
142.98
146.53
146.53
306,679
Oct 6, 2026
144.16
145.00
142.54
144.35
144.35
230,749
Oct 5, 2026
143.69
145.12
141.81
144.16
144.16
634,306
Oct 2, 2026
148.25
150.40
148.05
149.50
149.50
219,068
Oct 1, 2026
151.61
152.80
146.40
147.10
147.10
519,386
Sep 30, 2026
149.30
152.30
147.50
151.07
151.07
503,955
Sep 29, 2026
149.58
149.58
147.01
148.27
148.27
291,490
Sep 28, 2026
148.29
149.29
147.60
148.89
148.89
341,411
Sep 25, 2026
148.62
150.25
147.90
148.95
148.95
441,401
Sep 24, 2026
145.50
148.33
145.10
148.16
148.16
471,985
Sep 23, 2026
149.40
150.00
145.33
146.04
146.04
274,301
Sep 22, 2026
152.22
155.21
149.20
149.20
149.20
487,198
Sep 21, 2026
149.77
152.39
148.60
150.68
150.68
307,985
Sep 18, 2026
151.91
154.40
149.77
149.77
149.77
413,965
Sep 17, 2026
148.38
149.86
148.06
148.40
148.40
244,179
Sep 16, 2026
149.42
149.80
146.67
147.64
147.64
226,582
Sep 15, 2026
148.28
149.30
147.30
148.05
148.05
148,560
Sep 14, 2026
147.77
150.24
147.14
149.76
149.76
347,327
Sep 11, 2026
141.75
145.86
141.57
144.84
144.84
251,509
Sep 10, 2026
140.76
141.70
139.99
141.70
141.70
227,764
Sep 9, 2026
140.99
141.08
139.17
141.08
141.08
433,254
Sep 8, 2026
143.13
144.10
141.27
143.48
143.48
514,871
Sep 4, 2026
0.066071
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
146.90
146.90
144.00
145.10
145.10
143,417
Sep 3, 2026
144.60
147.17
144.10
145.85
145.78
172,605
Sep 2, 2026
144.45
144.93
142.80
143.76
143.69
235,689
Sep 1, 2026
145.23
145.23
143.12
144.00
143.93
232,037
Aug 31, 2026
148.06
148.84
145.55
146.63
146.56
671,992
Aug 28, 2026
147.54
151.41
147.01
150.30
150.23
183,769
Aug 27, 2026
146.80
147.23
145.40
146.68
146.61
181,649
Aug 26, 2026
148.25
149.50
146.22
146.91
146.84
264,120
Aug 25, 2026
150.10
150.11
148.30
148.50
148.43
189,689
Aug 24, 2026
147.32
150.77
147.22
149.29
149.22
138,163
Aug 21, 2026
147.90
148.51
146.87
148.35
148.28
203,505
Aug 20, 2026
147.56
148.77
146.41
147.00
146.93
161,354
Aug 19, 2026
147.98
149.31
146.57
149.18
149.11
180,172
Aug 18, 2026
148.50
149.83
147.68
149.83
149.76
201,800
Aug 17, 2026
151.88
151.88
147.72
149.03
148.96
216,504
Aug 14, 2026
150.18
152.43
149.81
150.62
150.55
178,212
Aug 13, 2026
149.16
150.39
148.50
150.04
149.97
153,052
Aug 12, 2026
148.80
149.56
146.70
148.50
148.43
333,761
Aug 11, 2026
152.04
152.04
147.65
148.00
147.93
199,525
Aug 10, 2026
150.80
151.70
149.72
151.52
151.45
194,089
Aug 7, 2026
152.03
152.17
149.86
150.30
150.23
145,857
Aug 6, 2026
154.15
154.75
151.70
152.44
152.37
236,544
Aug 5, 2026
163.00
163.81
152.40
155.00
154.93
424,197
Aug 4, 2026
157.00
162.86
155.60
161.45
161.38
341,452
Aug 3, 2026
153.01
159.50
152.09
159.29
159.22
772,828
Jul 31, 2026
148.88
151.30
147.86
150.65
150.58
241,226
Jul 30, 2026
142.30
142.62
139.70
141.03
140.97
419,386
Jul 29, 2026
143.30
145.43
141.35
143.17
143.11
220,744
Jul 28, 2026
139.90
143.20
138.60
142.46
142.40
158,739
Jul 27, 2026
137.35
140.29
137.34
139.23
139.17
234,274
Jul 24, 2026
134.41
136.99
134.19
135.60
135.54
685,638
Jul 23, 2026
137.39
137.99
133.39
134.80
134.74
857,505
Jul 22, 2026
147.20
147.26
142.83
142.83
142.77
398,364
Jul 21, 2026
148.64
148.88
146.89
146.96
146.89
171,617
Jul 20, 2026
148.00
152.37
148.00
149.25
149.18
231,329
Jul 17, 2026
147.75
148.90
145.97
147.54
147.47
265,400
Jul 16, 2026
158.58
159.40
149.80
151.02
150.95
298,310
Jul 15, 2026
151.78
158.03
151.30
157.30
157.23
215,875
Jul 14, 2026
149.15
152.24
147.87
152.20
152.13
180,523
Jul 13, 2026
152.40
152.80
150.30
150.30
150.23
118,861
Jul 10, 2026
152.40
152.91
150.25
152.40
152.33
104,893
Jul 9, 2026
153.54
154.18
150.20
152.79
152.72
159,298
Jul 8, 2026
156.40
157.41
153.55
154.78
154.71
102,156
Jul 7, 2026
157.01
159.86
156.85
157.54
157.47
122,179
Jul 6, 2026
155.60
157.33
153.79
156.40
156.33
129,163
Jul 3, 2026
157.77
157.77
154.39
155.09
155.02
32,087
Jul 2, 2026
155.00
157.51
153.44
155.85
155.78
145,663
Jul 1, 2026
155.51
157.41
154.00
156.55
156.48
409,317
Jun 30, 2026
152.99
154.38
151.23
153.44
153.37
329,376
Jun 29, 2026
146.70
152.96
146.60
152.49
152.42
266,843
Jun 26, 2026
147.98
148.69
144.18
146.08
146.01
388,748
Jun 25, 2026
147.65
148.36
145.20
147.99
147.92
289,583
Jun 24, 2026
151.50
153.47
148.07
149.38
149.31
353,975
Jun 23, 2026
147.79
150.39
146.41
150.00
149.93
268,519
Jun 22, 2026
154.96
154.96
145.98
149.69
149.62
703,402
Jun 19, 2026
158.40
158.96
157.11
158.13
158.06
26,671
Jun 18, 2026
156.05
159.14
154.00
158.41
158.34
190,997
Jun 17, 2026
157.94
157.94
152.89
154.80
154.73
225,798
Jun 16, 2026
155.51
159.36
155.05
158.27
158.20
122,513
Jun 15, 2026
153.16
157.05
153.16
155.51
155.44
195,719
Jun 12, 2026
153.23
154.61
150.50
152.24
152.17
339,777
Jun 11, 2026
153.70
153.73
148.50
152.05
151.98
320,974
Jun 10, 2026
156.00
158.83
153.07
153.69
153.62
460,948
Jun 9, 2026
157.10
160.01
154.54
157.28
157.21
223,055
Jun 8, 2026
157.40
159.12
155.65
157.17
157.10
236,276
Jun 5, 2026
0.06516
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
153.68
158.99
151.70
157.40
157.33
430,256
Jun 3, 2026
150.31
153.96
150.00
151.75
151.62
272,181
Jun 2, 2026
152.80
155.89
149.86
151.17
151.04
315,308
Jun 1, 2026
158.75
158.75
156.72
157.15
157.01
206,679
May 29, 2026
163.42
163.42
159.73
159.73
159.59
197,997
May 28, 2026
163.61
164.31
162.47
163.44
163.30
170,039
May 27, 2026
163.25
166.14
162.20
163.94
163.80
149,093
May 26, 2026
160.33
163.00
159.90
162.43
162.29
184,091
May 25, 2026
161.05
163.23
161.05
161.50
161.36
47,392
May 22, 2026
161.88
162.69
159.86
160.35
160.21
141,964
May 21, 2026
161.64
163.05
159.87
161.88
161.74
143,941
May 20, 2026
162.93
165.57
160.15
161.37
161.23
200,675
May 19, 2026
167.40
168.09
162.22
162.93
162.79
132,856
May 18, 2026
166.00
170.64
164.68
165.17
165.02
193,853
May 15, 2026
165.75
168.60
165.29
166.50
166.35
179,835
May 14, 2026
166.76
167.31
164.27
166.38
166.23
242,214
May 13, 2026
158.70
168.30
157.98
168.16
168.01
401,164
May 12, 2026
158.36
158.75
156.14
157.17
157.03
199,704
May 11, 2026
161.80
161.96
158.29
158.29
158.15
188,649
May 8, 2026
162.33
163.89
161.69
163.66
163.52
166,207
May 7, 2026
163.52
164.19
161.21
162.70
162.56
174,146
May 6, 2026
162.00
164.00
161.13
163.19
163.05
186,478
May 5, 2026
158.35
161.31
157.26
158.67
158.53
258,021
May 4, 2026
158.84
160.00
156.78
158.64
158.50
281,921
Apr 30, 2026
155.39
159.49
152.00
158.52
158.38
521,043
Apr 29, 2026
144.90
148.11
143.37
147.95
147.82
263,892
Apr 28, 2026
144.00
146.80
143.83
145.39
145.26
357,757
Apr 27, 2026
143.05
146.48
141.91
145.21
145.08
136,803
Apr 24, 2026
141.51
143.72
140.35
143.65
143.52
152,776
Apr 23, 2026
140.39
141.81
139.73
141.47
141.35
127,491
Apr 22, 2026
141.25
141.33
138.71
140.29
140.17
125,757
Apr 20, 2026
140.73
141.61
139.90
139.95
139.83
76,605
Apr 17, 2026
140.20
142.34
139.02
141.99
141.86
129,237
Apr 16, 2026
140.11
141.50
139.36
139.50
139.38
156,371
Apr 15, 2026
138.55
140.90
137.77
140.11
139.99
289,202
Apr 14, 2026
134.70
138.47
134.40
138.10
137.98
228,802
Apr 13, 2026
132.34
134.39
131.60
133.61
133.49
167,981
Apr 10, 2026
134.17
134.60
132.32
132.42
132.30
176,650
Apr 9, 2026
134.00
135.30
131.93
134.50
134.38
121,591
Apr 8, 2026
134.70
136.00
133.60
135.44
135.32
161,124
Apr 7, 2026
129.00
131.13
128.20
131.13
131.01
104,391
Apr 6, 2026
127.90
128.90
126.87
128.82
128.71
81,530
Apr 2, 2026
124.73
127.78
124.20
127.13
127.02
226,763
Apr 1, 2026
124.70
128.97
124.48
127.97
127.86
211,457
Mar 31, 2026
120.62
124.52
120.62
123.91
123.80
263,469
Mar 30, 2026
119.85
120.73
119.18
119.18
119.07
241,635
Mar 27, 2026
121.50
122.00
119.77
119.88
119.77
161,415
Mar 26, 2026
125.77
125.84
121.96
122.72
122.61
236,879
Mar 25, 2026
128.18
128.77
125.88
126.11
126.00
211,429
Mar 24, 2026
131.86
131.86
126.91
126.91
126.80
219,538
Mar 23, 2026
133.60
133.94
131.38
132.20
132.08
149,350
Mar 20, 2026
133.51
134.63
132.27
132.57
132.45
233,917
Mar 19, 2026
134.19
134.70
133.00
133.26
133.14
149,711
Mar 18, 2026
134.43
135.75
133.81
134.19
134.07
84,575
Mar 17, 2026
132.65
135.00
132.17
134.86
134.74
99,301
Mar 16, 2026
132.82
134.36
132.82
133.00
132.88
79,131
Mar 13, 2026
133.69
134.25
132.35
133.91
133.79
152,752
Mar 12, 2026
132.00
133.50
131.21
132.51
132.39
108,123
Mar 11, 2026
132.00
133.71
131.75
132.40
132.28
89,637
Mar 10, 2026
131.70
133.18
131.60
131.85
131.73
167,411
Mar 9, 2026
128.73
131.75
127.42
131.48
131.36
301,857
Mar 6, 2026
0.06372
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
131.20
132.09
129.81
130.03
129.92
107,088
Mar 5, 2026
132.76
133.07
130.64
131.80
131.62
217,601
Mar 4, 2026
132.30
132.61
130.47
131.86
131.68
116,171
Mar 3, 2026
130.69
133.35
129.91
133.20
133.02
200,459
Mar 2, 2026
131.06
133.24
130.82
131.97
131.79
151,262
Feb 27, 2026
131.33
133.00
130.40
132.35
132.17
151,260
Feb 26, 2026
133.19
134.59
129.91
131.33
131.15
329,232
Feb 25, 2026
133.33
134.59
132.53
133.42
133.24
171,792
Feb 24, 2026
134.43
134.97
131.76
133.23
133.05
163,607
Feb 23, 2026
135.00
137.15
133.44
134.39
134.21
138,010
Feb 20, 2026
133.18
136.68
131.83
135.74
135.55
356,412
Feb 19, 2026
132.22
132.96
130.60
131.48
131.30
131,575
Feb 18, 2026
132.39
133.09
131.40
132.50
132.32
117,138
Feb 13, 2026
133.99
134.60
132.39
132.93
132.75
172,899
Feb 12, 2026
134.85
136.55
133.32
133.80
133.62
250,667
Feb 11, 2026
137.53
138.59
133.88
134.02
133.84
407,393
Feb 10, 2026
140.05
140.23
136.31
137.52
137.33
188,636
Feb 9, 2026
139.75
141.80
137.58
140.04
139.85
222,300
Feb 6, 2026
143.25
143.50
139.28
139.43
139.24
547,021
Feb 5, 2026
140.26
145.56
133.84
145.56
145.36
938,146
Feb 4, 2026
149.53
149.63
144.00
147.45
147.25
448,287
Feb 3, 2026
151.35
151.96
147.43
149.44
149.24
356,687
Feb 2, 2026
146.08
151.33
146.00
150.68
150.47
314,043
Jan 30, 2026
145.45
148.71
144.50
148.10
147.90
355,536
Jan 29, 2026
147.54
148.06
142.25
143.56
143.36
297,420
Jan 28, 2026
145.00
146.17
144.01
145.88
145.68
172,273
Jan 27, 2026
147.50
147.88
144.07
144.07
143.87
297,425
Jan 26, 2026
143.77
147.62
143.53
147.20
147.00
203,922
Jan 23, 2026
145.39
147.40
144.20
144.24
144.04
175,998
Jan 22, 2026
147.80
148.86
144.76
145.13
144.93
206,924
Jan 21, 2026
142.02
147.50
141.89
145.75
145.55
322,726
Jan 20, 2026
145.00
146.51
143.69
144.00
143.80
443,740
Jan 19, 2026
148.41
150.19
145.00
145.00
144.80
147,625
Jan 16, 2026
149.90
150.55
146.80
149.28
149.08
224,465
Jan 15, 2026
152.00
152.15
148.06
149.00
148.80
269,775
Jan 14, 2026
150.09
151.30
148.00
151.30
151.09
176,451
Jan 13, 2026
149.56
152.50
149.36
150.85
150.64
441,065
Jan 12, 2026
146.24
149.42
145.50
148.99
148.79
389,392
Jan 9, 2026
146.80
147.80
145.86
147.30
147.10
227,595
Jan 8, 2026
145.50
148.40
144.36
146.40
146.20
193,086
Jan 7, 2026
140.70
146.35
140.56
145.00
144.80
190,916
Jan 6, 2026
142.86
143.83
139.57
140.70
140.51
199,910
Jan 5, 2026
143.47
144.25
141.78
142.91
142.71
227,453
Jan 2, 2026
143.40
146.03
140.49
144.15
143.95
236,272
Dec 30, 2025
144.10
145.10
143.05
143.44
143.24
66,551
Dec 29, 2025
145.68
145.75
144.10
145.75
145.55
97,930
Dec 26, 2025
145.47
146.43
143.70
146.43
146.23
111,221
Dec 23, 2025
144.10
145.77
143.20
145.47
145.27
98,226
Dec 22, 2025
142.43
144.49
141.22
144.06
143.86
237,033
Dec 19, 2025
139.45
141.36
137.97
141.36
141.17
116,812
Dec 18, 2025
138.40
139.60
137.78
139.31
139.12
139,869
Dec 17, 2025
141.00
141.35
136.06
136.35
136.16
338,387
Dec 16, 2025
139.69
141.03
137.57
139.87
139.68
144,907
Dec 15, 2025
139.89
140.14
137.36
139.10
138.91
179,141
Dec 12, 2025
141.28
141.67
138.00
139.89
139.70
180,115
Dec 11, 2025
145.69
145.69
139.23
140.85
140.66
267,916
Dec 10, 2025
143.50
146.47
143.25
146.10
145.90
300,243
Dec 9, 2025
142.00
144.20
141.55
143.55
143.35
290,917
Dec 8, 2025
145.13
145.13
140.80
141.55
141.36
363,972
Dec 5, 2025
0.066761
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
140.79
146.38
140.43
146.38
146.18
398,234
Dec 4, 2025
142.34
142.39
138.86
140.80
140.54
111,487
Dec 3, 2025
140.57
142.25
138.91
141.34
141.08
185,854
Dec 2, 2025
140.84
141.75
139.67
140.21
139.95
262,251
Dec 1, 2025
141.72
142.27
139.92
140.84
140.58
123,883
Nov 28, 2025
144.05
145.10
141.00
142.46
142.20
211,512
Nov 27, 2025
142.38
144.23
142.20
144.17
143.90
82,839
Nov 26, 2025
146.74
146.74
141.39
141.91
141.65
556,073
Nov 25, 2025
148.70
148.70
142.76
145.42
145.15
988,606
Nov 24, 2025
139.90
143.56
139.17
143.56
143.30
461,901
Nov 21, 2025
130.78
136.60
130.39
135.20
134.95
362,712
Nov 19, 2025
127.88
134.80
127.36
130.00
129.76
329,910
Nov 18, 2025
127.00
128.73
123.93
126.44
126.21
325,460
Nov 17, 2025
126.70
130.00
125.26
126.23
126.00
395,770
Nov 14, 2025
120.20
122.66
119.39
121.96
121.74
253,430
Nov 13, 2025
125.60
125.60
122.22
123.12
122.89
182,974
Nov 12, 2025
127.86
129.02
125.16
126.31
126.08
202,171
Nov 11, 2025
127.01
128.10
126.20
127.84
127.60
179,609
Nov 10, 2025
126.24
128.45
125.25
127.38
127.15
195,931
Nov 7, 2025
126.01
126.89
122.51
124.31
124.08
289,127
Nov 6, 2025
127.40
128.95
125.50
126.64
126.41
163,469
Nov 5, 2025
124.37
128.28
124.00
127.25
127.02
237,842
Nov 4, 2025
125.44
126.01
123.74
124.37
124.14
205,304
Nov 3, 2025
126.38
127.45
124.71
126.01
125.78
204,225
Oct 31, 2025
128.03
128.03
124.30
126.44
126.21
244,346
Oct 30, 2025
132.38
132.82
125.60
125.60
125.37
819,710
