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
2022-12-29 37.58 39.20 37.38 39.20 0.3M
2022-12-28 38.32 38.50 37.56 37.63 0.1M
2022-12-27 38.93 39.19 38.23 38.31 0.2M
2022-12-26 38.16 38.59 37.47 37.70 0.1M
2022-12-23 37.88 38.42 37.31 38.16 0.2M
2022-12-22 38.70 38.72 37.18 37.51 0.3M
2022-12-21 38.40 38.98 38.27 38.87 0.1M
2022-12-20 38.80 38.82 37.88 38.39 0.2M
2022-12-19 39.94 40.09 38.80 38.80 0.1M
2022-12-16 39.95 40.08 39.34 39.87 0.1M
2022-12-15 41.31 41.35 39.68 40.34 0.2M
2022-12-14 42.39 42.84 41.55 42.21 0.4M
2022-12-13 41.23 43.62 41.23 42.23 0.4M
2022-12-12 40.67 41.46 40.67 41.22 0.3M
2022-12-09 40.84 41.19 40.37 40.44 0.1M
2022-12-08 41.40 41.52 40.50 40.80 0.1M
2022-12-07 41.87 41.99 40.99 41.08 0.2M
2022-12-06 43.41 43.54 42.14 42.88 0.1M
2022-12-05 43.60 44.24 43.17 43.44 0.2M
2022-12-02 43.54 43.89 42.27 43.89 0.2M
2022-12-01 43.33 43.99 43.31 43.59 0.2M
2022-11-30 42.09 43.35 41.52 43.28 0.5M
2022-11-29 42.59 42.66 41.50 42.09 0.2M
2022-11-28 43.41 43.57 42.62 42.71 0.1M
2022-11-25 43.35 43.98 43.35 43.89 0.1M
2022-11-24 43.71 43.71 42.89 43.18 0.0M
2022-11-23 43.43 44.14 43.38 43.71 0.2M
2022-11-22 42.11 43.40 41.80 43.09 0.3M
2022-11-21 42.93 43.63 42.14 42.15 0.1M
2022-11-18 44.03 44.20 42.82 43.49 0.3M
2022-11-17 44.28 44.93 43.80 44.93 0.2M
2022-11-16 43.41 44.58 43.00 44.26 0.4M
2022-11-14 42.03 42.86 41.88 42.34 0.2M
2022-11-11 42.28 43.04 41.43 42.05 0.4M
2022-11-10 38.48 42.24 38.47 42.14 1.0M
2022-11-09 38.14 38.38 37.62 37.70 0.4M
2022-11-08 38.44 38.67 37.65 38.07 0.2M
2022-11-07 36.74 38.24 36.64 38.17 0.6M
2022-11-04 35.72 36.32 35.21 36.30 0.7M
2022-11-03 36.99 37.41 35.59 35.79 1.1M
2022-11-01 40.96 41.33 38.41 38.72 0.6M
2022-10-31 42.48 42.55 40.51 40.68 0.4M
2022-10-28 40.83 42.77 40.83 42.68 0.3M
2022-10-27 41.95 42.28 40.28 40.57 0.3M
2022-10-26 43.14 43.52 42.12 42.44 0.8M
2022-10-25 45.68 46.41 44.23 44.23 0.4M
2022-10-24 44.33 45.24 43.97 45.12 0.2M
2022-10-21 43.03 43.67 42.48 43.37 0.2M
2022-10-20 43.55 44.36 43.20 43.53 0.2M
2022-10-19 44.14 44.34 43.54 43.55 0.1M
2022-10-18 44.92 45.22 43.80 44.13 0.1M
2022-10-17 43.22 44.38 43.17 44.02 0.2M
2022-10-14 43.90 44.23 42.76 42.82 0.3M
2022-10-13 42.25 43.71 41.89 43.31 0.3M
2022-10-11 42.37 42.93 41.86 42.54 0.2M
2022-10-10 42.74 42.88 42.03 42.36 0.2M
2022-10-07 43.53 43.59 42.60 42.77 0.2M
2022-10-06 43.71 44.38 43.57 44.08 0.3M
2022-10-05 43.58 43.86 43.00 43.61 0.1M
2022-10-04 42.71 43.83 42.71 43.63 0.4M
2022-10-03 42.43 42.78 42.04 42.55 0.3M
2022-09-30 43.74 44.52 42.91 42.91 0.2M
2022-09-29 44.23 44.45 43.14 43.63 0.2M
2022-09-28 43.67 44.75 43.23 44.40 0.2M
2022-09-27 44.17 44.47 43.31 43.67 0.1M
2022-09-26 43.53 44.43 43.36 44.18 0.3M
2022-09-23 42.80 43.25 42.58 42.98 0.3M
2022-09-22 42.63 43.29 42.46 42.82 0.3M
2022-09-21 43.48 43.94 42.80 43.02 0.3M
2022-09-20 44.35 44.35 43.19 43.27 0.2M
2022-09-19 44.80 45.05 43.73 44.50 0.2M
2022-09-16 44.78 45.09 44.43 44.93 0.2M
2022-09-15 45.21 45.61 44.64 44.78 0.2M
2022-09-14 44.94 45.52 44.71 45.52 0.2M
2022-09-13 46.52 46.64 44.99 45.14 0.3M
2022-09-12 47.22 47.61 46.62 46.81 0.2M
2022-09-09 47.42 47.61 47.03 47.56 0.2M
2022-09-08 46.92 47.56 46.70 47.17 0.1M
2022-09-06 46.62 46.87 46.02 46.79 0.2M
2022-09-05 46.82 46.82 45.89 46.08 0.0M
2022-09-02 47.72 47.76 46.27 46.83 0.7M
2022-09-01 47.12 47.74 46.55 47.68 0.4M
2022-08-31 46.86 47.92 46.86 47.12 0.8M
2022-08-30 46.16 46.58 45.42 46.12 0.2M
2022-08-29 45.18 46.57 43.93 45.82 0.6M
2022-08-26 48.67 49.54 47.05 47.42 0.1M
2022-08-25 48.67 49.67 48.42 49.67 0.2M
2022-08-24 48.42 48.79 48.17 48.67 0.2M
2022-08-23 48.79 49.04 48.04 48.17 0.2M
2022-08-22 49.83 49.96 48.84 49.21 0.3M
2022-08-19 51.33 51.71 50.33 50.71 0.3M
2022-08-18 51.21 52.21 51.08 51.71 0.2M
2022-08-17 52.21 52.33 51.21 51.21 0.3M
2022-08-16 51.83 52.46 51.58 52.46 0.4M
2022-08-15 51.33 52.08 50.96 51.83 0.4M
2022-08-12 51.21 51.33 50.58 51.33 0.2M
2022-08-11 50.71 51.58 50.71 50.71 0.2M
2022-08-10 50.58 50.96 49.83 50.58 0.2M
2022-08-09 49.83 50.21 49.09 49.59 0.2M
2022-08-08 50.71 51.21 49.71 49.96 0.2M
2022-08-05 51.21 51.46 50.21 50.71 0.2M
2022-08-04 52.08 52.08 50.83 51.71 0.2M
2022-08-03 50.46 52.33 50.33 52.08 0.2M
2022-08-02 49.21 50.83 49.09 50.46 0.3M
2022-08-01 49.83 50.21 49.21 49.21 0.4M
2022-07-29 49.21 50.33 48.84 49.83 0.1M
2022-07-28 48.84 49.34 48.34 48.96 0.1M
2022-07-27 48.59 49.96 47.84 49.34 0.3M
2022-07-26 47.59 48.59 46.34 48.59 0.4M
2022-07-25 49.34 49.59 47.34 47.59 0.8M
2022-07-22 50.71 50.96 48.71 49.59 0.3M
2022-07-21 51.96 52.58 50.83 52.08 0.1M
2022-07-20 51.46 52.33 50.58 51.83 0.1M
2022-07-19 49.34 51.71 48.96 51.46 0.1M
2022-07-18 50.71 50.96 48.71 48.96 0.4M
2022-07-15 50.07 50.77 49.93 49.93 0.1M
2022-07-14 49.96 50.33 49.41 49.81 0.8M
2022-07-13 50.68 51.11 49.90 50.34 0.4M
2022-07-12 51.97 52.73 51.48 51.59 0.3M
2022-07-11 52.53 52.83 51.46 51.55 0.3M
2022-07-08 52.28 52.73 51.83 52.19 0.3M
2022-07-07 51.70 53.08 51.41 52.73 0.2M
2022-07-06 50.96 52.10 50.17 51.53 0.4M
2022-07-05 47.76 50.82 47.46 50.80 0.7M
2022-07-04 48.22 48.68 47.21 47.67 0.0M
2022-07-01 47.79 48.29 47.19 47.93 0.3M
2022-06-30 48.07 48.44 46.56 47.32 0.3M
2022-06-29 48.84 49.24 48.00 48.08 0.1M
2022-06-28 50.20 50.78 49.00 49.02 0.5M
2022-06-27 51.70 51.95 49.96 50.32 0.4M
2022-06-24 49.18 51.68 49.18 51.27 0.3M
2022-06-23 48.03 49.27 47.85 48.69 0.4M
2022-06-22 47.03 48.57 46.94 47.91 0.2M
2022-06-21 46.71 48.13 46.63 48.03 0.3M
2022-06-20 46.12 46.12 45.32 45.65 0.0M
2022-06-17 45.60 46.30 44.96 46.12 0.2M
2022-06-15 46.03 46.64 45.87 46.15 0.5M
2022-06-14 45.48 46.03 45.10 45.60 0.3M
2022-06-13 45.54 46.07 45.11 45.17 0.7M
2022-06-10 46.26 46.84 45.98 46.06 0.4M
2022-06-09 47.86 48.14 47.06 47.06 0.2M
2022-06-08 47.40 48.09 47.10 48.00 0.5M
2022-06-07 46.72 48.16 46.72 47.46 0.4M
2022-06-06 46.18 47.58 46.13 46.45 0.5M
2022-06-03 46.70 46.70 45.29 45.59 0.3M
2022-06-02 45.68 47.02 45.11 46.67 0.4M
2022-06-01 45.19 46.37 45.14 45.43 0.5M
2022-05-31 44.21 45.73 43.90 45.19 0.5M
2022-05-30 44.15 44.58 43.73 44.12 0.0M
2022-05-27 43.25 44.28 43.25 44.17 0.8M
2022-05-26 42.65 43.20 42.30 42.49 0.6M
2022-05-25 42.44 42.79 41.80 42.25 0.5M
2022-05-24 42.67 42.67 40.75 42.47 1.3M
2022-05-23 43.93 44.78 43.52 44.41 0.7M
2022-05-20 45.48 45.84 42.93 43.93 0.7M
2022-05-19 45.84 46.28 44.83 45.13 0.6M
2022-05-18 47.36 47.64 46.40 46.41 0.5M
2022-05-17 48.16 48.47 47.49 47.72 0.5M
2022-05-16 49.09 49.21 48.01 48.16 0.5M
2022-05-13 49.18 49.77 48.49 48.56 0.6M
2022-05-12 48.36 48.69 46.99 48.29 0.8M
2022-05-11 48.50 49.44 48.31 49.02 0.5M
2022-05-10 49.13 49.60 48.58 48.71 1.1M
2022-05-09 48.63 48.91 48.13 48.13 0.8M
2022-05-06 48.74 51.56 48.48 48.99 0.7M
2022-05-05 50.09 50.09 48.03 48.44 0.5M
2022-05-04 48.88 50.20 47.99 50.20 0.8M
2022-05-03 49.38 49.38 48.44 48.76 0.4M
2022-05-02 47.43 49.52 47.16 49.52 0.7M
2022-04-29 48.13 48.14 47.10 47.10 0.5M
2022-04-28 48.44 49.46 47.86 48.59 0.4M
2022-04-27 47.65 48.79 46.89 47.13 1.0M
2022-04-26 50.31 50.69 46.88 46.88 0.5M
2022-04-25 47.86 50.43 47.66 50.06 0.7M
2022-04-22 49.06 49.13 47.58 47.86 0.6M
2022-04-20 50.84 50.94 49.13 49.53 0.2M
2022-04-19 49.72 50.72 49.46 50.42 0.4M
2022-04-18 49.68 49.98 49.07 49.50 0.3M
2022-04-14 50.93 51.42 49.63 49.68 0.1M
2022-04-13 49.62 50.91 49.62 50.65 0.2M
2022-04-12 50.70 50.81 49.44 49.55 0.3M
2022-04-11 52.00 52.00 50.41 50.41 0.6M
2022-04-08 53.75 53.80 52.14 52.14 0.3M
2022-04-07 53.54 54.16 53.21 54.00 0.2M
2022-04-06 54.29 54.49 53.22 53.81 0.3M
2022-04-05 54.81 55.28 54.48 54.69 0.2M
2022-04-04 54.45 55.31 53.84 54.69 0.2M
2022-04-01 54.75 55.01 54.03 54.19 0.3M
2022-03-31 56.81 56.81 55.30 55.61 0.2M
2022-03-30 56.18 56.80 56.00 56.41 0.2M
2022-03-29 56.63 57.09 56.03 56.68 0.3M
2022-03-28 56.19 56.76 55.82 56.34 0.2M
2022-03-25 56.94 56.94 55.44 55.79 0.2M
2022-03-24 55.88 56.94 54.89 56.94 0.6M
2022-03-23 56.88 57.06 55.75 55.75 0.2M
2022-03-22 55.87 58.15 55.61 57.65 0.4M
2022-03-21 56.62 56.79 55.51 55.69 0.2M
2022-03-18 55.94 56.83 55.82 56.54 0.3M
2022-03-17 56.35 56.91 55.72 55.86 0.3M
2022-03-16 56.32 56.66 55.19 56.66 0.7M
2022-03-15 53.88 55.78 53.84 55.44 0.4M
2022-03-14 54.69 54.85 53.32 53.70 0.4M
2022-03-11 56.00 56.06 54.91 54.99 0.8M
2022-03-10 55.31 56.07 54.91 55.26 0.3M
2022-03-09 54.38 55.89 54.13 55.54 0.7M
2022-03-08 53.46 55.26 53.15 53.58 0.8M
2022-03-07 55.34 55.49 53.53 53.58 0.4M
2022-03-04 55.88 58.88 55.20 55.35 0.4M
2022-03-03 57.00 57.27 55.70 55.73 0.2M
2022-03-02 57.40 58.49 57.07 57.07 0.3M
2022-02-25 56.69 58.01 56.37 57.37 0.3M
2022-02-24 52.05 56.71 51.95 56.67 0.9M
2022-02-23 54.80 55.09 53.08 53.08 0.4M
2022-02-22 54.91 55.63 54.14 54.34 0.5M
2022-02-21 55.79 56.11 54.94 54.94 0.0M
2022-02-18 57.44 57.44 55.79 55.79 0.4M
2022-02-17 58.59 58.96 57.08 57.08 0.4M
2022-02-16 58.57 58.99 58.00 58.99 0.3M
2022-02-15 59.81 59.99 58.44 58.44 0.3M
2022-02-14 58.33 59.25 57.79 59.22 0.4M
2022-02-11 60.12 60.49 58.38 58.87 0.5M
2022-02-10 61.34 61.88 60.16 60.62 0.3M
2022-02-09 61.78 62.51 61.02 61.89 0.3M
2022-02-08 60.95 61.44 60.26 60.74 0.4M
2022-02-07 63.92 63.92 60.89 60.95 0.3M
2022-02-04 63.62 64.25 62.37 64.00 0.5M
2022-02-03 64.86 65.93 62.86 63.46 0.8M
2022-02-02 66.88 66.88 64.33 64.88 1.3M
2022-02-01 59.97 60.82 59.21 60.62 0.8M
2022-01-31 59.99 60.36 58.67 59.98 0.4M
2022-01-28 57.99 59.76 57.36 59.76 0.7M
2022-01-27 58.34 59.75 58.19 58.19 0.9M
2022-01-26 58.58 59.99 57.93 58.34 1.4M
2022-01-25 59.03 59.03 57.50 57.71 0.8M
2022-01-24 58.96 59.86 56.88 59.86 1.2M
2022-01-21 59.96 60.81 58.96 59.34 0.6M
2022-01-20 61.61 62.19 60.25 60.25 0.5M
2022-01-19 62.98 63.12 61.52 61.61 0.4M
2022-01-18 63.62 63.62 62.31 63.45 0.2M
2022-01-17 64.38 64.67 63.62 64.67 0.0M
2022-01-14 63.75 64.93 63.18 64.38 0.6M
2022-01-13 65.32 65.54 63.79 64.07 0.6M
2022-01-12 65.31 66.04 64.96 65.33 0.4M
2022-01-11 65.62 65.85 64.15 64.99 0.3M
2022-01-10 63.75 65.56 61.16 65.56 0.4M
2022-01-07 65.50 65.65 64.06 64.47 0.3M
2022-01-06 65.51 66.46 65.03 65.50 0.5M
2022-01-05 68.44 68.44 65.81 66.17 0.4M
2022-01-04 68.77 69.30 68.06 68.41 0.3M
2022-01-03 68.44 68.78 67.64 68.03 0.4M