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
2023-12-28 56.82 56.84 56.15 56.15 0.0M
2023-12-27 56.73 57.06 56.15 56.30 0.1M
2023-12-26 57.10 57.41 56.59 56.73 0.0M
2023-12-22 56.86 57.38 56.81 57.10 0.1M
2023-12-21 56.69 57.13 56.35 56.86 0.0M
2023-12-20 55.66 57.44 55.66 56.99 0.2M
2023-12-19 55.32 55.58 54.99 55.06 0.1M
2023-12-18 54.41 56.23 54.20 55.46 0.1M
2023-12-15 53.96 54.66 53.80 54.26 0.1M
2023-12-14 54.06 54.41 52.93 53.57 0.2M
2023-12-13 54.72 55.29 53.90 53.90 0.1M
2023-12-12 54.46 54.76 54.04 54.54 0.2M
2023-12-11 54.92 55.15 54.21 55.11 0.1M
2023-12-08 55.59 55.66 54.85 55.24 0.1M
2023-12-07 53.94 56.50 53.94 55.88 0.1M
2023-12-06 53.49 53.69 52.87 52.87 0.0M
2023-12-05 52.96 54.37 52.78 53.49 0.1M
2023-12-04 53.23 53.32 52.42 52.96 0.1M
2023-12-01 54.06 54.30 53.09 53.23 0.1M
2023-11-30 55.30 55.72 53.74 54.03 0.1M
2023-11-29 55.88 56.31 54.89 55.30 0.2M
2023-11-28 55.50 55.56 54.97 55.56 0.0M
2023-11-27 55.46 56.16 55.15 56.03 0.3M
2023-11-24 56.17 56.49 55.46 55.46 0.1M
2023-11-23 56.66 56.71 55.94 56.13 0.0M
2023-11-22 55.53 56.66 55.53 56.30 0.1M
2023-11-21 55.41 55.91 55.00 55.52 0.1M
2023-11-20 54.86 55.11 54.09 55.11 0.2M
2023-11-17 55.29 55.47 54.40 54.96 0.1M
2023-11-16 54.57 55.51 54.20 55.29 0.1M
2023-11-14 53.86 54.81 53.68 53.86 0.1M
2023-11-13 54.06 54.32 53.75 53.75 0.1M
2023-11-10 53.33 54.16 53.02 54.06 0.1M
2023-11-09 54.20 54.20 53.33 53.33 0.1M
2023-11-08 53.16 54.20 53.08 54.20 0.1M
2023-11-07 53.12 53.37 52.63 52.98 0.1M
2023-11-06 52.47 53.13 52.46 53.13 0.0M
2023-11-03 52.12 52.70 51.97 52.46 0.1M
2023-11-01 52.19 52.42 51.71 51.98 0.1M
2023-10-31 52.12 52.67 51.51 51.79 0.1M
2023-10-30 50.95 52.53 50.85 52.03 0.1M
2023-10-27 51.01 51.01 49.40 50.91 0.2M
2023-10-26 51.30 51.69 50.51 51.02 0.2M
2023-10-25 53.93 54.12 52.02 52.02 0.5M
2023-10-24 57.84 57.88 54.36 54.36 0.2M
2023-10-23 56.52 57.40 56.01 57.11 0.3M
2023-10-20 57.97 57.97 56.60 56.86 0.0M
2023-10-19 58.30 58.70 57.70 57.79 0.1M
2023-10-18 58.29 59.08 57.71 58.00 0.0M
2023-10-17 58.20 58.40 57.73 58.30 0.0M
2023-10-16 58.05 58.64 58.04 58.20 0.1M
2023-10-13 58.08 58.83 57.65 58.05 0.0M
2023-10-11 57.88 59.23 57.88 58.99 0.1M
2023-10-10 58.86 58.92 58.02 58.02 0.0M
2023-10-09 58.60 59.26 58.22 58.86 0.0M
2023-10-06 57.75 59.19 56.86 59.10 0.1M
2023-10-05 57.80 58.19 57.41 57.90 0.1M
2023-10-04 56.74 58.01 56.74 57.80 0.1M
2023-10-03 56.45 56.89 56.06 56.56 0.1M
2023-10-02 55.22 56.59 54.70 56.46 0.1M
2023-09-29 55.46 55.83 54.38 54.67 0.0M
2023-09-28 54.62 55.82 54.49 55.46 0.1M
2023-09-27 53.51 54.95 53.49 54.52 0.1M
2023-09-26 53.82 53.83 52.60 53.19 0.1M
2023-09-25 53.32 54.25 53.21 54.25 0.0M
2023-09-22 53.40 53.95 53.07 53.33 0.0M
2023-09-21 54.04 54.09 53.18 53.37 0.1M
2023-09-20 55.82 55.86 54.16 54.22 0.1M
2023-09-19 55.70 55.90 55.17 55.83 0.0M
2023-09-18 55.21 56.11 55.01 55.71 0.1M
2023-09-15 55.87 55.87 55.19 55.48 0.1M
2023-09-14 55.79 56.17 55.29 55.87 0.1M
2023-09-13 55.60 55.85 54.82 55.85 0.1M
2023-09-12 56.06 56.32 55.59 55.74 0.1M
2023-09-11 55.93 56.43 55.72 56.21 0.2M
2023-09-08 55.90 56.53 55.82 56.32 0.1M
2023-09-06 56.31 56.55 55.27 55.71 0.2M
2023-09-05 55.66 56.42 55.63 56.00 0.1M
2023-09-04 55.79 55.79 52.87 55.08 0.1M
2023-09-02 55.93 55.93 55.93 55.93 0.0M
2023-09-01 56.50 56.50 55.18 55.41 0.2M
2023-08-31 55.25 56.60 55.25 56.30 0.1M
2023-08-30 54.42 55.13 54.19 54.92 0.1M
2023-08-29 53.35 55.14 53.35 54.42 0.1M
2023-08-28 52.94 53.91 52.94 53.07 0.2M
2023-08-25 52.67 52.87 51.71 52.37 0.2M
2023-08-24 54.36 54.41 52.67 52.67 0.1M
2023-08-23 53.36 54.20 53.14 53.41 0.1M
2023-08-22 52.97 53.36 52.84 53.02 0.1M
2023-08-21 52.76 53.25 52.49 52.97 0.1M
2023-08-18 53.00 53.59 52.19 52.65 0.1M
2023-08-17 53.48 54.57 53.17 53.59 0.1M
2023-08-16 53.64 53.86 52.82 53.18 0.1M
2023-08-15 54.08 54.46 53.60 53.64 0.1M
2023-08-14 52.78 54.12 52.78 54.09 0.1M
2023-08-11 52.55 52.91 52.13 52.87 0.1M
2023-08-10 52.86 53.27 52.31 52.55 0.1M
2023-08-09 53.66 53.72 52.59 52.75 0.1M
2023-08-08 53.45 53.65 52.99 53.65 0.1M
2023-08-07 52.25 53.70 52.25 53.45 0.1M
2023-08-04 52.48 53.06 51.73 51.80 0.1M
2023-08-03 51.49 52.46 51.49 52.28 0.1M
2023-08-02 51.63 51.98 51.02 51.35 0.1M
2023-08-01 52.12 52.66 51.91 52.17 0.6M
2023-07-31 52.31 52.65 51.91 51.91 0.3M
2023-07-28 51.22 52.62 51.18 51.98 0.3M
2023-07-27 51.27 52.30 50.92 51.21 0.7M
2023-07-26 51.21 51.49 50.46 50.87 0.2M
2023-07-25 48.10 51.21 47.60 51.21 0.3M
2023-07-24 47.78 48.75 47.60 47.60 0.1M
2023-07-21 47.71 48.05 47.11 47.34 0.1M
2023-07-20 48.83 49.28 47.21 47.49 0.1M
2023-07-19 49.50 49.85 48.56 48.83 0.2M
2023-07-18 49.67 49.89 49.08 49.60 0.0M
2023-07-17 50.18 51.16 49.70 49.71 0.1M
2023-07-14 49.68 50.61 49.45 49.82 0.2M
2023-07-13 48.10 49.96 48.09 49.57 0.1M
2023-07-12 47.77 48.02 47.24 47.40 0.1M
2023-07-11 47.43 47.77 47.01 47.15 0.1M
2023-07-10 48.18 48.18 46.97 47.10 0.1M
2023-07-07 49.05 49.07 48.30 48.35 0.0M
2023-07-06 48.96 49.23 48.18 49.05 0.1M
2023-07-05 47.98 49.47 47.95 49.06 0.2M
2023-07-04 47.66 48.22 47.58 47.98 0.0M
2023-07-03 47.67 47.81 47.18 47.48 0.1M
2023-06-30 48.25 48.54 47.64 47.67 0.1M
2023-06-29 48.38 48.49 47.82 47.89 0.1M
2023-06-28 47.14 48.55 47.14 48.43 0.1M
2023-06-27 46.89 47.46 45.96 47.13 0.1M
2023-06-26 48.40 48.40 46.87 46.97 0.1M
2023-06-23 48.61 48.74 48.04 48.45 0.1M
2023-06-22 47.56 48.78 47.18 48.72 0.1M
2023-06-21 49.08 49.08 47.58 47.65 0.2M
2023-06-20 48.86 49.60 48.67 49.08 0.2M
2023-06-19 49.41 49.41 48.55 48.78 0.1M
2023-06-16 50.00 50.69 49.52 49.87 0.2M
2023-06-15 49.32 50.08 49.05 49.99 0.1M
2023-06-14 49.96 49.97 48.92 49.57 0.1M
2023-06-13 49.98 50.40 49.78 50.04 0.1M
2023-06-12 49.87 50.13 49.46 49.87 0.1M
2023-06-09 50.07 50.38 48.88 49.50 0.1M
2023-06-07 52.11 52.60 49.97 49.97 0.2M
2023-06-06 51.59 52.34 51.59 51.89 0.1M
2023-06-05 51.17 52.09 50.82 51.57 0.1M
2023-06-02 50.87 51.92 50.57 51.36 0.1M
2023-06-01 51.67 52.12 51.14 51.37 0.1M
2023-05-31 51.75 52.47 51.53 51.77 0.1M
2023-05-30 52.74 53.03 51.14 51.75 0.1M
2023-05-29 51.92 51.92 51.24 51.57 0.0M
2023-05-26 51.47 52.02 51.10 51.52 0.1M
2023-05-25 51.77 52.05 50.78 51.59 0.1M
2023-05-24 50.00 50.11 49.38 49.66 0.1M
2023-05-23 51.62 51.62 50.42 50.66 0.1M
2023-05-22 50.97 52.17 50.78 51.52 0.1M
2023-05-19 51.19 52.32 50.63 50.97 0.1M
2023-05-18 49.77 50.89 49.73 50.68 0.1M
2023-05-17 49.21 49.83 48.83 49.44 0.1M
2023-05-16 47.38 49.52 47.38 49.13 0.1M
2023-05-15 47.40 48.54 47.15 47.37 0.1M
2023-05-12 47.79 48.28 47.49 48.05 0.1M
2023-05-11 47.09 48.65 47.09 47.83 0.5M
2023-05-10 44.63 46.47 44.31 46.08 0.2M
2023-05-09 45.09 45.80 44.45 44.63 0.1M
2023-05-08 43.09 44.95 43.09 44.81 0.1M
2023-05-06 43.49 43.49 43.49 43.49 0.0M
2023-05-05 43.54 43.85 43.00 43.35 0.1M
2023-05-04 43.68 43.97 43.40 43.54 0.1M
2023-05-03 44.10 44.49 43.72 43.72 0.1M
2023-05-02 44.54 44.71 43.42 43.91 0.1M
2023-04-28 44.59 44.83 43.74 44.31 0.1M
2023-04-27 43.31 44.95 43.17 44.54 0.1M
2023-04-26 44.09 44.76 43.22 43.46 0.2M
2023-04-25 44.28 45.13 43.81 45.13 0.4M
2023-04-24 44.41 44.89 44.09 44.23 0.2M
2023-04-20 43.84 44.48 43.59 44.07 0.2M
2023-04-19 43.20 44.15 43.20 43.89 0.1M
2023-04-18 43.60 44.09 43.04 43.06 0.2M
2023-04-17 43.08 43.54 42.62 43.41 0.1M
2023-04-14 43.59 44.50 43.46 44.31 0.1M
2023-04-13 43.09 44.06 43.01 43.88 0.3M
2023-04-12 43.87 44.09 42.76 42.76 0.1M
2023-04-11 44.65 44.65 43.43 43.79 0.1M
2023-04-10 45.36 45.39 44.39 44.70 0.1M
2023-04-06 43.99 45.86 43.98 45.36 0.3M
2023-04-05 44.34 44.55 43.48 43.72 0.1M
2023-04-04 43.99 44.47 43.82 44.06 0.1M
2023-04-03 43.39 43.92 42.99 43.74 0.1M
2023-03-31 42.59 43.67 42.51 43.57 0.3M
2023-03-30 43.14 43.14 42.24 42.59 0.2M
2023-03-29 43.94 44.09 43.09 43.19 0.1M
2023-03-28 44.01 44.01 42.80 43.21 0.2M
2023-03-27 45.84 45.84 44.26 44.29 0.1M
2023-03-24 46.56 46.56 45.49 46.12 0.5M
2023-03-23 45.29 46.59 45.26 46.23 0.2M
2023-03-22 45.35 46.37 44.96 44.96 0.2M
2023-03-21 43.95 45.78 43.95 45.54 0.1M
2023-03-20 44.24 44.29 43.54 43.95 0.1M
2023-03-17 43.42 44.90 43.29 44.61 0.3M
2023-03-16 42.29 44.10 41.91 43.56 0.2M
2023-03-15 40.62 42.63 40.54 42.18 0.2M
2023-03-14 40.10 41.04 40.10 40.83 0.2M
2023-03-13 39.35 40.37 39.16 40.01 0.2M
2023-03-10 39.55 40.31 38.95 38.95 0.3M
2023-03-09 40.13 40.70 39.42 39.55 0.2M
2023-03-08 40.60 40.84 40.14 40.14 0.1M
2023-03-07 40.77 41.15 40.31 40.62 0.3M
2023-03-06 40.32 41.19 40.32 40.72 0.1M
2023-03-03 39.65 40.57 39.65 40.32 0.2M
2023-03-02 38.98 39.88 38.84 39.60 0.1M
2023-03-01 39.12 39.33 38.73 39.07 0.6M
2023-02-28 38.92 39.59 38.59 39.12 0.2M
2023-02-27 38.60 38.93 38.58 38.68 0.8M
2023-02-24 38.64 38.74 38.23 38.34 5.2M
2023-02-23 39.26 39.65 38.35 38.64 0.4M
2023-02-22 40.08 40.08 39.21 39.21 0.1M
2023-02-17 41.39 41.40 40.11 40.58 0.1M
2023-02-16 42.09 42.53 41.34 41.39 0.1M
2023-02-15 40.95 42.12 40.64 42.00 0.3M
2023-02-14 40.55 40.95 39.69 40.95 0.2M
2023-02-13 41.11 41.26 40.37 40.40 0.2M
2023-02-10 41.40 42.14 40.87 41.09 0.6M
2023-02-09 43.08 43.67 40.80 41.51 1.3M
2023-02-08 45.90 45.92 42.59 42.79 0.9M
2023-02-07 44.30 46.68 44.16 46.33 0.3M
2023-02-06 44.63 44.88 43.85 43.85 0.2M
2023-02-03 43.94 45.93 43.54 44.63 0.5M
2023-02-02 43.65 45.25 43.19 44.86 0.5M
2023-02-01 41.55 42.42 41.25 42.20 0.2M
2023-01-31 41.40 41.70 40.82 41.55 0.1M
2023-01-30 41.37 41.66 40.84 41.43 0.1M
2023-01-27 40.91 42.63 40.84 42.09 0.2M
2023-01-26 40.71 41.20 40.30 40.91 0.2M
2023-01-25 41.02 41.14 39.58 39.99 0.4M
2023-01-24 42.67 42.74 41.58 41.65 0.2M
2023-01-23 42.21 43.17 42.05 42.94 0.3M
2023-01-20 41.62 42.55 41.18 42.20 0.3M
2023-01-19 38.98 40.36 38.90 40.00 0.5M
2023-01-18 38.71 39.42 38.58 39.30 0.2M
2023-01-17 38.95 39.26 38.30 38.71 0.9M
2023-01-16 38.90 39.44 38.49 38.56 0.1M
2023-01-13 38.45 39.07 38.17 38.88 0.1M
2023-01-12 39.10 39.53 38.37 38.40 0.2M
2023-01-11 38.64 39.34 38.32 39.10 0.1M
2023-01-10 37.93 38.54 37.24 38.17 0.2M
2023-01-09 38.36 39.54 38.25 38.25 0.2M
2023-01-06 38.30 38.54 37.33 37.80 0.3M
2023-01-05 39.49 39.51 38.26 38.35 0.2M
2023-01-04 40.45 41.11 39.44 39.49 0.2M
2023-01-03 39.53 40.67 39.53 40.49 0.5M
2023-01-02 39.20 41.40 38.81 39.40 0.0M