Alphabet A BDR

GOGL34
🏛️ brazil →
110.79
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 69.59 69.59 67.54 67.54 0.4M
2021-12-29 69.31 70.03 69.00 70.03 0.2M
2021-12-28 69.86 69.98 68.63 69.10 0.2M
2021-12-27 69.99 69.99 69.26 69.62 0.2M
2021-12-23 69.12 70.43 68.99 70.04 0.3M
2021-12-22 68.23 69.58 68.11 69.29 0.2M
2021-12-21 68.04 68.81 67.29 68.81 0.3M
2021-12-20 66.88 68.04 64.38 68.04 0.3M
2021-12-17 68.06 68.34 66.94 67.31 0.4M
2021-12-16 69.39 70.67 67.96 69.00 0.4M
2021-12-15 68.12 69.44 67.54 69.12 0.3M
2021-12-14 68.91 68.91 66.45 67.85 0.3M
2021-12-13 69.69 69.69 68.72 69.43 0.3M
2021-12-10 68.88 69.72 68.53 69.41 0.2M
2021-12-09 68.16 69.50 68.06 68.88 0.2M
2021-12-08 69.21 69.21 67.75 68.44 0.3M
2021-12-07 68.25 69.36 68.22 69.21 0.3M
2021-12-06 66.97 68.22 66.56 68.03 0.3M
2021-12-03 67.75 67.75 66.25 66.94 0.3M
2021-12-02 66.75 67.66 65.96 67.62 0.3M
2021-12-01 67.22 68.38 67.01 67.26 0.6M
2021-11-30 67.91 68.15 66.57 66.57 3.5M
2021-11-29 66.76 68.44 66.76 68.42 0.3M
2021-11-26 68.06 68.06 66.00 66.41 0.3M
2021-11-25 68.29 68.81 68.14 68.46 0.0M
2021-11-24 68.06 68.27 67.25 68.27 0.3M
2021-11-23 68.42 69.01 67.69 68.06 0.2M
2021-11-22 69.79 69.79 67.97 68.35 0.4M
2021-11-19 69.69 70.08 68.95 69.79 0.3M
2021-11-18 68.56 69.69 68.36 69.60 0.3M
2021-11-17 67.81 68.39 67.31 68.06 0.2M
2021-11-16 67.50 68.19 67.27 67.88 0.2M
2021-11-12 65.94 67.77 65.75 67.77 0.2M
2021-11-11 66.67 66.88 65.62 65.94 0.3M
2021-11-10 67.50 67.50 66.27 67.50 0.3M
2021-11-09 68.91 68.91 67.33 68.19 0.4M
2021-11-08 69.11 69.72 68.67 69.25 0.3M
2021-11-05 69.56 69.56 68.26 68.30 0.2M
2021-11-04 68.55 69.81 68.34 69.61 0.3M
2021-11-03 68.79 69.19 67.67 67.91 0.2M
2021-11-01 69.73 69.81 67.84 68.11 0.4M
2021-10-29 68.54 69.85 67.73 69.72 0.3M
2021-10-28 68.45 69.27 67.50 68.55 0.3M
2021-10-27 64.68 69.03 64.42 67.97 0.8M
2021-10-26 64.57 65.17 64.21 64.83 0.5M
2021-10-25 64.56 64.56 63.31 63.86 0.2M
2021-10-22 67.00 67.00 64.42 64.62 0.6M
2021-10-21 66.27 67.23 66.14 67.23 0.3M
2021-10-20 66.54 66.80 65.28 65.79 0.2M
2021-10-19 66.25 66.88 65.94 66.88 0.2M
2021-10-18 64.49 65.77 64.49 65.77 0.2M
2021-10-15 65.00 65.06 63.82 64.49 0.1M
2021-10-14 63.38 65.03 63.38 65.03 0.2M
2021-10-13 63.38 64.01 62.98 63.25 0.2M
2021-10-11 64.09 64.69 63.78 64.59 0.1M
2021-10-08 64.06 65.47 63.83 64.11 0.3M
2021-10-07 63.38 65.09 63.38 64.21 0.2M
2021-10-06 62.00 63.11 60.51 62.97 0.1M
2021-10-05 60.66 62.54 60.64 62.34 0.2M
2021-10-04 60.94 61.48 59.38 60.48 0.2M
2021-10-01 60.70 61.38 60.12 61.38 0.2M
2021-09-30 60.76 61.68 60.67 61.02 0.2M
2021-09-29 61.51 62.19 60.59 61.05 0.2M
2021-09-28 62.81 62.88 61.27 61.44 0.3M
2021-09-27 63.12 63.59 62.27 63.45 0.1M
2021-09-24 62.59 63.45 62.38 63.14 0.1M
2021-09-23 61.99 62.64 61.99 62.59 0.1M
2021-09-22 61.55 62.16 61.08 61.84 0.2M
2021-09-21 61.88 62.09 60.96 61.54 0.5M
2021-09-20 61.88 61.88 59.56 61.32 4.7M
2021-09-17 63.21 63.62 61.82 61.99 0.2M
2021-09-16 63.12 63.28 62.33 63.21 0.1M
2021-09-15 62.44 63.15 61.94 63.09 0.2M
2021-09-14 62.12 62.51 61.69 62.16 0.2M
2021-09-13 61.66 62.19 61.46 61.58 0.1M
2021-09-10 62.50 62.99 61.69 61.86 0.2M
2021-09-09 63.62 63.76 62.24 62.42 0.2M
2021-09-08 62.75 63.73 62.44 63.58 0.3M
2021-09-06 62.50 62.75 62.06 62.75 0.0M
2021-09-03 61.94 62.74 61.19 62.74 0.3M
2021-09-02 62.92 63.00 61.62 62.19 0.2M
2021-09-01 62.56 63.18 62.23 62.92 0.2M
2021-08-31 62.49 62.64 61.76 62.51 0.1M
2021-08-30 63.02 63.25 62.26 62.26 1.3M
2021-08-27 62.18 62.65 61.81 62.65 0.2M
2021-08-26 61.69 62.28 61.69 62.03 0.1M
2021-08-25 61.88 62.42 61.58 61.69 0.2M
2021-08-24 62.59 62.89 61.83 62.06 0.2M
2021-08-23 61.75 63.31 61.45 62.96 0.2M
2021-08-20 61.69 62.19 61.32 61.81 0.2M
2021-08-19 60.92 61.59 60.52 61.44 1.5M
2021-08-18 60.44 61.06 59.85 60.78 0.1M
2021-08-17 60.62 60.72 59.86 60.02 2.4M
2021-08-16 60.31 60.83 59.02 60.72 0.7M
2021-08-13 60.05 60.57 59.88 60.31 1.3M
2021-08-12 59.60 60.05 59.02 60.04 0.1M
2021-08-11 59.31 59.67 59.10 59.61 0.1M
2021-08-10 60.12 60.29 59.12 59.49 0.1M
2021-08-09 59.57 60.04 59.10 59.69 0.2M
2021-08-06 59.62 59.79 58.83 59.50 0.1M
2021-08-05 58.14 59.39 57.48 59.32 0.1M
2021-08-04 58.64 59.12 58.08 58.74 0.2M
2021-08-03 58.94 59.28 58.25 58.64 0.2M
2021-08-02 58.19 58.19 57.33 58.07 0.2M
2021-07-30 57.51 58.64 57.06 58.64 0.2M
2021-07-29 57.84 57.84 57.14 57.62 0.2M
2021-07-28 58.41 59.53 57.98 58.03 0.3M
2021-07-27 58.13 58.29 56.16 56.78 0.1M
2021-07-26 58.03 58.04 57.17 57.73 0.1M
2021-07-23 56.46 58.03 55.94 58.03 0.3M
2021-07-22 55.14 55.80 55.12 55.80 0.1M
2021-07-21 55.25 55.72 54.93 55.14 0.1M
2021-07-20 54.88 55.31 54.47 55.25 0.1M
2021-07-19 54.38 54.62 53.54 54.29 0.1M
2021-07-16 54.30 54.41 53.53 54.22 0.2M
2021-07-15 54.44 54.63 53.89 54.28 0.1M
2021-07-14 54.75 54.96 54.22 54.22 0.1M
2021-07-13 55.06 55.27 54.66 55.22 0.2M
2021-07-12 55.03 55.38 54.56 54.79 0.1M
2021-07-08 54.99 55.15 54.40 54.69 0.2M
2021-07-07 55.14 55.76 54.73 55.25 0.2M
2021-07-06 53.12 54.77 53.12 54.77 0.2M
2021-07-05 53.12 53.12 52.68 52.94 0.1M
2021-07-02 51.50 53.12 51.12 53.12 0.4M
2021-07-01 50.78 51.53 50.35 51.45 0.2M
2021-06-30 50.72 51.09 50.51 50.80 0.1M
2021-06-29 50.40 50.64 50.09 50.32 0.1M
2021-06-28 50.62 50.68 49.97 50.12 0.2M
2021-06-25 50.03 50.69 49.86 50.18 0.1M
2021-06-24 50.72 50.72 50.01 50.01 0.1M
2021-06-23 50.62 50.84 50.31 50.62 0.1M
2021-06-22 51.05 51.24 50.51 50.51 0.2M
2021-06-21 50.94 51.22 50.43 50.89 0.1M
2021-06-18 50.78 51.28 50.30 51.05 0.1M
2021-06-17 50.81 51.43 50.50 51.43 0.2M
2021-06-16 51.25 51.34 50.16 50.81 0.1M
2021-06-15 51.88 51.99 50.98 51.37 0.1M
2021-06-14 51.85 51.88 51.04 51.88 0.1M
2021-06-11 51.76 52.06 51.49 51.94 0.1M
2021-06-10 50.62 51.43 50.62 51.33 0.1M
2021-06-09 50.72 51.07 50.36 50.62 0.1M
2021-06-08 50.82 51.04 50.20 50.21 0.1M
2021-06-07 50.44 50.60 50.03 50.31 0.1M
2021-06-04 50.24 50.76 49.91 50.49 0.1M
2021-06-02 51.11 51.52 49.77 50.37 0.2M
2021-06-01 51.28 51.28 50.01 51.11 0.1M
2021-05-31 51.53 52.12 51.38 51.69 0.0M
2021-05-28 51.98 52.02 51.36 51.36 0.2M
2021-05-27 52.35 52.79 51.84 52.15 0.2M
2021-05-26 52.52 52.97 52.51 52.88 0.1M
2021-05-25 52.51 52.86 52.12 52.52 0.1M
2021-05-24 51.34 52.50 51.25 52.50 0.1M
2021-05-21 51.11 51.34 50.81 51.12 0.1M
2021-05-20 50.68 50.89 50.38 50.69 0.1M
2021-05-19 49.47 50.33 48.96 50.24 0.1M
2021-05-18 50.69 50.69 49.64 49.88 0.1M
2021-05-17 50.09 50.44 49.70 50.31 0.2M
2021-05-14 49.38 50.17 49.38 50.09 0.1M
2021-05-13 49.06 49.59 48.63 49.34 0.2M
2021-05-12 49.12 49.12 48.10 49.06 0.2M
2021-05-11 49.78 49.78 48.94 49.34 0.1M
2021-05-10 50.75 50.75 49.69 50.01 0.2M
2021-05-07 51.69 51.81 51.09 51.73 0.1M
2021-05-06 51.69 51.69 50.51 51.51 0.1M
2021-05-05 52.49 52.49 51.66 51.75 0.1M
2021-05-04 52.24 52.93 51.12 52.49 0.3M
2021-05-03 53.74 53.75 51.99 51.99 0.1M
2021-04-30 53.50 53.56 52.93 53.31 0.2M
2021-04-29 52.86 53.82 52.86 53.40 0.2M
2021-04-28 54.07 54.77 52.66 52.86 0.3M
2021-04-27 52.62 52.81 51.74 52.81 0.1M
2021-04-26 52.62 52.86 52.04 52.62 0.1M
2021-04-23 51.31 52.92 51.31 52.87 0.1M
2021-04-22 52.74 52.74 51.04 51.19 0.2M
2021-04-20 53.12 53.12 51.98 52.97 0.1M
2021-04-19 53.38 53.96 52.66 53.16 0.1M
2021-04-16 53.91 54.27 52.86 53.42 0.2M
2021-04-15 53.44 53.87 52.81 53.87 0.1M
2021-04-14 54.06 54.24 52.81 52.81 0.2M
2021-04-13 53.43 54.06 53.12 54.06 0.2M
2021-04-12 53.88 53.88 52.74 53.37 0.2M
2021-04-09 52.81 53.87 52.50 53.87 0.2M
2021-04-08 52.73 52.86 51.93 52.42 0.2M
2021-04-07 51.88 52.74 51.39 52.68 0.2M
2021-04-06 52.54 52.54 51.46 52.36 0.2M
2021-04-05 51.06 52.64 50.39 52.54 0.5M
2021-04-01 49.38 50.84 49.31 50.84 0.3M
2021-03-31 49.27 49.50 48.44 48.69 0.1M
2021-03-30 49.31 49.65 48.76 49.27 0.1M
2021-03-29 48.47 49.24 48.39 48.94 0.1M
2021-03-26 48.45 48.51 47.87 48.38 0.1M
2021-03-25 47.69 48.45 47.00 48.45 0.1M
2021-03-24 47.16 47.94 47.14 47.93 0.1M
2021-03-23 46.88 47.24 46.62 47.16 0.1M
2021-03-22 46.50 47.27 46.44 46.57 0.1M
2021-03-19 46.94 46.96 46.01 46.36 0.2M
2021-03-18 47.67 47.92 46.86 47.08 0.5M
2021-03-17 48.71 48.97 48.16 48.59 0.3M
2021-03-16 48.19 49.05 47.94 48.75 0.2M
2021-03-15 47.54 48.19 47.44 48.19 0.1M
2021-03-12 48.47 48.51 47.21 47.52 0.2M
2021-03-11 48.49 48.88 48.12 48.88 0.2M
2021-03-10 49.38 49.47 48.00 48.33 0.2M
2021-03-09 49.76 50.35 49.29 49.45 0.2M
2021-03-08 49.75 50.32 48.67 48.71 0.2M
2021-03-05 48.52 49.84 47.73 49.75 0.2M
2021-03-04 47.64 48.52 46.82 48.52 0.2M
2021-03-03 49.30 49.73 46.90 47.64 0.2M
2021-03-02 48.78 49.67 48.66 48.98 0.3M
2021-03-01 47.68 48.81 47.38 48.75 0.1M
2021-02-26 46.66 47.74 46.13 47.68 0.3M
2021-02-25 46.78 47.19 46.17 46.66 0.2M
2021-02-24 47.25 47.49 45.99 46.45 0.2M
2021-02-23 46.88 48.00 44.68 48.00 0.3M
2021-02-22 46.84 47.66 46.72 46.98 0.2M
2021-02-19 48.06 48.60 46.82 46.82 0.2M
2021-02-18 47.99 48.12 47.41 48.07 0.2M
2021-02-17 47.09 48.12 47.09 48.12 0.3M
2021-02-12 47.06 47.43 46.59 47.06 0.1M
2021-02-11 46.92 47.19 46.28 46.61 0.1M
2021-02-10 47.22 47.69 46.24 46.86 0.1M
2021-02-09 46.60 47.59 46.50 47.24 0.2M
2021-02-08 46.94 47.49 45.72 46.59 0.2M
2021-02-05 46.56 47.06 45.88 46.88 0.1M
2021-02-04 46.19 46.75 45.66 46.30 0.3M
2021-02-03 46.02 47.11 44.69 46.88 0.7M
2021-02-02 43.48 43.82 42.78 43.82 0.2M
2021-02-01 42.19 43.48 41.75 43.18 0.2M
2021-01-29 42.31 42.31 41.12 41.99 0.2M
2021-01-28 40.57 42.73 40.57 42.34 0.2M
2021-01-27 42.81 42.87 40.47 40.55 0.4M
2021-01-26 43.38 43.68 41.88 42.81 0.2M
2021-01-22 43.12 43.50 42.19 43.35 0.4M
2021-01-21 41.56 43.15 41.34 42.31 0.3M
2021-01-20 39.94 42.06 39.85 41.25 0.3M
2021-01-19 38.78 40.22 38.12 39.78 0.3M
2021-01-18 38.94 38.94 38.01 38.78 0.1M
2021-01-15 37.91 38.94 37.66 38.94 0.1M
2021-01-14 38.91 38.97 37.50 37.50 0.2M
2021-01-13 38.46 38.94 37.96 38.69 0.2M
2021-01-12 40.78 40.78 38.38 38.44 0.4M
2021-01-11 40.61 40.93 40.19 40.51 0.2M
2021-01-08 40.12 40.62 39.38 40.62 0.2M
2021-01-07 38.62 40.12 38.38 40.12 0.4M
2021-01-06 38.28 38.75 37.53 38.50 0.2M
2021-01-05 38.38 38.68 37.94 38.28 0.2M
2021-01-04 37.63 38.22 37.32 38.22 0.1M