Cotação atual, histórico e gráfico do papel: GOGL35

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

GOGL35 (ALPHABET)

Cotação atual: (04/04/2025 17:10)

Cotação	Variação %	Variação
72,30	0,25%	-0,82
Abertura	Mínimo	Máximo
72,12	71,29	73,64

candle | linear | OHLC MM1 MM2

Histórico de cotações GOGL35:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	0,25%	0,18	72,30	72,12	71,29	73,64	159K	324
03/04/2025	-4,17%	-3,14	72,12	71,10	70,90	72,12	718K	86
02/04/2025	0,29%	0,22	75,26	73,53	73,53	75,26	82K	60
01/04/2025	0,63%	0,47	75,04	75,32	74,00	75,64	337K	179
31/03/2025	-0,04%	-0,03	74,57	75,30	72,95	75,30	30K	40
28/03/2025	-4,55%	-3,56	74,60	78,95	74,55	78,95	253K	126
27/03/2025	-1,87%	-1,49	78,16	80,31	78,16	80,31	139K	61

26/03/2025	-2,62%	-2,14	79,65	82,76	79,47	82,76	908K	38
25/03/2025	0,81%	0,66	81,79	79,91	79,91	81,90	630K	61
24/03/2025	3,10%	2,44	81,13	81,24	80,00	81,44	1M	101
21/03/2025	1,13%	0,88	78,69	77,52	77,52	78,96	350K	24
20/03/2025	-1,11%	-0,87	77,81	79,47	77,29	79,47	19M	286
19/03/2025	2,90%	2,22	78,68	77,31	77,31	78,93	4M	112
18/03/2025	-3,22%	-2,54	76,46	79,79	75,25	79,79	313K	525
17/03/2025	-0,93%	-0,74	79,00	79,74	78,41	80,16	4M	582
14/03/2025	0,68%	0,54	79,74	80,00	78,80	80,00	6M	108
13/03/2025	-3,05%	-2,49	79,20	81,92	79,20	81,99	98K	54
12/03/2025	1,20%	0,97	81,69	80,56	80,56	82,10	11M	168
11/03/2025	-1,18%	-0,96	80,72	82,42	80,48	82,42	653K	62
10/03/2025	-3,34%	-2,82	81,68	83,65	80,52	83,65	6M	131
07/03/2025	1,32%	1,10	84,50	83,65	82,14	85,28	1M	1.302
06/03/2025	-0,33%	-0,28	83,40	82,00	82,00	84,59	270K	56
05/03/2025	-0,23%	-0,19	83,68	83,87	82,62	84,66	19K	23
28/02/2025	1,32%	1,09	83,87	83,94	82,02	83,94	26K	25
27/02/2025	-1,88%	-1,59	82,78	85,62	82,72	85,80	147K	153
26/02/2025	-1,22%	-1,04	84,37	84,50	84,02	85,61	60K	46
25/02/2025	-2,36%	-2,06	85,41	86,58	84,88	86,71	55K	216
24/02/2025	1,26%	1,09	87,47	88,49	86,71	88,49	32K	15
21/02/2025	-2,31%	-2,04	86,38	89,28	86,38	89,28	119K	25
20/02/2025	-0,44%	-0,39	88,42	89,70	87,89	89,70	55K	79
19/02/2025	1,45%	1,27	88,81	88,85	88,03	89,16	66K	352
18/02/2025	-1,74%	-1,55	87,54	87,31	87,05	89,86	103K	72
17/02/2025	0,32%	0,28	89,09	87,03	87,03	89,80	8K	13
14/02/2025	-1,14%	-1,02	88,81	90,73	88,59	90,73	100K	373
13/02/2025	2,93%	2,56	89,83	89,40	88,99	90,21	614K	392
12/02/2025	-2,67%	-2,39	87,27	89,66	87,27	89,94	480K	1.584
11/02/2025	-1,05%	-0,95	89,66	90,18	89,58	90,50	26K	27
10/02/2025	0,30%	0,27	90,61	91,08	90,51	91,39	23K	16
07/02/2025	-1,92%	-1,77	90,34	93,06	90,00	93,06	839K	69
06/02/2025	-0,43%	-0,40	92,11	92,34	92,00	93,18	730K	42
05/02/2025	-4,63%	-4,49	92,51	96,99	91,50	96,99	507K	178
04/02/2025	-1,19%	-1,17	97,00	96,20	96,20	100,00	616K	1.825
03/02/2025	-2,07%	-2,07	98,17	99,06	97,50	99,84	328K	38
31/01/2025	1,43%	1,41	100,24	98,20	98,20	100,68	42K	25
30/01/2025	2,62%	2,52	98,83	96,31	96,31	99,73	164K	365
29/01/2025	0,49%	0,47	96,31	94,01	94,01	97,07	76K	25
28/01/2025	0,84%	0,80	95,84	96,00	94,68	96,32	3M	161
27/01/2025	-3,71%	-3,66	95,04	97,31	95,00	97,31	219K	71
24/01/2025	0,79%	0,77	98,70	98,48	98,11	99,69	270K	58
23/01/2025	-1,20%	-1,19	97,93	100,12	97,89	100,12	12K	15
22/01/2025	-1,35%	-1,36	99,12	100,48	98,66	100,48	646K	65
21/01/2025	0,93%	0,93	100,48	99,80	99,80	101,53	12K	21
20/01/2025	-0,32%	-0,32	99,55	98,86	98,71	102,26	15K	40
17/01/2025	1,83%	1,79	99,87	100,08	98,60	100,56	36K	11
16/01/2025	1,53%	1,48	98,08	98,00	97,85	98,91	31K	26
15/01/2025	0,68%	0,65	96,60	95,95	95,95	99,19	52K	32
14/01/2025	-1,40%	-1,36	95,95	97,31	95,40	98,00	45K	16
13/01/2025	-1,14%	-1,12	97,31	98,43	96,55	98,43	124K	41
10/01/2025	-1,34%	-1,34	98,43	97,77	97,77	99,99	694K	51
09/01/2025	0,67%	0,66	99,77	99,11	98,19	100,13	18K	40
08/01/2025	-1,38%	-1,39	99,11	96,06	96,06	100,70	299K	301
07/01/2025	-0,10%	-0,10	100,50	99,70	94,00	102,28	1M	1.509
06/01/2025	0,31%	0,31	100,60	98,28	98,28	101,74	91K	37
03/01/2025	2,51%	2,46	100,29	97,83	97,83	100,29	154K	51
02/01/2025	-2,02%	-2,02	97,83	100,85	96,86	100,85	288K	30
30/12/2024	-0,48%	-0,48	99,85	101,34	97,74	101,34	120K	67
27/12/2024	-1,77%	-1,81	100,33	102,30	99,24	102,30	76K	25
26/12/2024	0,66%	0,67	102,14	102,49	100,80	102,49	602K	40
23/12/2024	3,42%	3,36	101,47	99,24	98,90	101,49	415K	100
20/12/2024	0,80%	0,78	98,11	97,33	94,40	98,20	25K	22
19/12/2024	-2,93%	-2,94	97,33	101,30	97,33	101,30	82K	63
18/12/2024	-0,25%	-0,25	100,27	100,56	99,70	102,08	2M	34
17/12/2024	-1,26%	-1,28	100,52	102,82	100,19	104,70	13M	1.392
16/12/2024	4,87%	4,73	101,80	97,07	97,07	101,80	615K	88
13/12/2024	-0,26%	-0,25	97,07	98,30	96,42	98,30	7M	1.065
12/12/2024	-0,59%	-0,58	97,32	98,88	95,82	98,88	30K	17
11/12/2024	3,91%	3,68	97,90	94,41	93,96	98,73	5M	113
10/12/2024	5,34%	4,78	94,22	93,36	92,32	99,45	15M	266
09/12/2024	0,49%	0,44	89,44	89,76	88,44	90,09	42K	40
06/12/2024	1,88%	1,64	89,00	87,20	87,20	89,50	2M	12
05/12/2024	-1,85%	-1,65	87,36	89,91	86,91	89,91	236K	1.194
04/12/2024	1,64%	1,44	89,01	87,88	87,42	89,28	2M	25
03/12/2024	-0,47%	-0,41	87,57	86,22	86,22	88,20	1M	50
02/12/2024	4,56%	3,84	87,98	85,50	84,96	87,98	1M	754
29/11/2024	-2,04%	-1,75	84,14	85,88	84,00	86,78	875K	649
28/11/2024	1,37%	1,16	85,89	84,29	84,11	86,07	54K	15
27/11/2024	2,28%	1,89	84,73	83,27	82,62	84,73	136K	571
26/11/2024	0,80%	0,66	82,84	82,00	81,54	82,96	57K	54
25/11/2024	1,65%	1,33	82,18	81,66	80,52	82,39	690K	1.269
22/11/2024	-1,29%	-1,06	80,85	82,73	80,54	82,73	892K	23
21/11/2024	-5,21%	-4,50	81,91	86,40	80,50	86,40	864K	60
19/11/2024	1,89%	1,60	86,41	84,81	84,16	86,56	44K	35
18/11/2024	-1,19%	-1,02	84,81	84,40	83,52	84,96	70K	50
14/11/2024	-1,80%	-1,57	85,83	85,65	85,14	87,12	61K	18
13/11/2024	-1,09%	-0,96	87,40	86,59	86,59	88,11	74K	44
12/11/2024	1,13%	0,99	88,36	86,11	86,11	88,36	12K	9
11/11/2024	1,35%	1,16	87,37	86,21	86,21	87,90	115K	21
08/11/2024	-0,30%	-0,26	86,21	90,00	86,21	90,00	175K	46
07/11/2024	2,27%	1,92	86,47	82,85	82,85	86,47	30K	11
06/11/2024	3,12%	2,56	84,55	82,82	82,82	84,96	36K	16
05/11/2024	-0,59%	-0,49	81,99	82,38	81,99	82,72	305K	88
04/11/2024	-2,43%	-2,05	82,48	83,68	81,54	83,76	16K	25
01/11/2024	1,23%	1,03	84,53	83,44	82,96	84,64	323K	29
31/10/2024	-1,78%	-1,51	83,50	85,87	83,22	85,87	584K	16
30/10/2024	2,99%	2,47	85,01	86,90	85,01	88,58	811K	48
29/10/2024	2,61%	2,10	82,54	80,40	80,37	82,56	490K	66
28/10/2024	0,85%	0,68	80,44	80,10	79,68	80,44	283K	29
25/10/2024	2,22%	1,73	79,76	78,82	78,72	79,76	2M	16
24/10/2024	-0,29%	-0,23	78,03	78,66	77,68	78,66	46K	7
23/10/2024	-1,35%	-1,07	78,26	77,93	77,76	79,20	49K	56
22/10/2024	0,81%	0,64	79,33	78,56	78,56	79,57	8M	166
21/10/2024	0,33%	0,26	78,69	79,22	78,45	79,22	4M	93
18/10/2024	0,82%	0,64	78,43	78,48	77,92	78,48	37K	73
17/10/2024	-0,92%	-0,72	77,79	79,02	77,79	79,08	209K	10
16/10/2024	-0,47%	-0,37	78,51	79,57	78,00	79,57	676K	16
15/10/2024	1,58%	1,23	78,88	78,40	78,40	78,88	68K	11
14/10/2024	0,50%	0,39	77,65	77,76	77,20	77,92	56K	11
11/10/2024	1,93%	1,46	77,26	76,56	76,12	77,49	30K	16
10/10/2024	0,04%	0,03	75,80	76,52	75,52	76,53	14K	12
09/10/2024	-0,75%	-0,57	75,77	77,11	75,00	77,11	17K	15
08/10/2024	1,25%	0,94	76,34	75,75	75,67	76,34	15K	10
07/10/2024	-1,63%	-1,25	75,40	77,42	75,40	77,42	4K	14
04/10/2024	0,63%	0,48	76,65	76,95	76,17	77,44	24K	27
03/10/2024	-0,18%	-0,14	76,17	77,08	75,92	77,08	57K	5
02/10/2024	-0,78%	-0,60	76,31	76,93	75,28	76,93	245K	21
01/10/2024	1,60%	1,21	76,91	74,43	74,43	76,91	25K	16
30/09/2024	1,31%	0,98	75,70	75,47	74,55	75,95	279K	1.190
27/09/2024	0,81%	0,60	74,72	72,65	72,65	75,56	35K	11
26/09/2024	-0,15%	-0,11	74,12	74,43	73,86	74,79	2M	1.703
25/09/2024	-0,24%	-0,18	74,23	75,16	74,23	75,18	6K	10
24/09/2024	-1,14%	-0,86	74,41	74,60	74,16	74,80	28K	9
23/09/2024	-0,15%	-0,11	75,27	76,43	75,27	76,64	92K	26
20/09/2024	1,96%	1,45	75,38	74,55	74,55	76,26	82K	20
19/09/2024	-	-	73,93	73,83	73,83	74,55	53K	17

Date,Open,High,Low,Close,Volume
04-Apr-25,72.12,73.64,71.29,72.30,159240
03-Apr-25,71.10,72.12,70.90,72.12,717693
02-Apr-25,73.53,75.26,73.53,75.26,81888
01-Apr-25,75.32,75.64,74.00,75.04,337042
31-Mar-25,75.30,75.30,72.95,74.57,30410
28-Mar-25,78.95,78.95,74.55,74.60,252951
27-Mar-25,80.31,80.31,78.16,78.16,139004
26-Mar-25,82.76,82.76,79.47,79.65,907717
25-Mar-25,79.91,81.90,79.91,81.79,630206
24-Mar-25,81.24,81.44,80.00,81.13,1340308
21-Mar-25,77.52,78.96,77.52,78.69,349850
20-Mar-25,79.47,79.47,77.29,77.81,18972471
19-Mar-25,77.31,78.93,77.31,78.68,3826285
18-Mar-25,79.79,79.79,75.25,76.46,313022
17-Mar-25,79.74,80.16,78.41,79.00,4219436
14-Mar-25,80.00,80.00,78.80,79.74,5726409
13-Mar-25,81.92,81.99,79.20,79.20,97960
12-Mar-25,80.56,82.10,80.56,81.69,11095508
11-Mar-25,82.42,82.42,80.48,80.72,652816
10-Mar-25,83.65,83.65,80.52,81.68,6043269
07-Mar-25,83.65,85.28,82.14,84.50,1423518
06-Mar-25,82.00,84.59,82.00,83.40,269893
05-Mar-25,83.87,84.66,82.62,83.68,19071
28-Feb-25,83.94,83.94,82.02,83.87,26232
27-Feb-25,85.62,85.80,82.72,82.78,147381
26-Feb-25,84.50,85.61,84.02,84.37,59539
25-Feb-25,86.58,86.71,84.88,85.41,54663
24-Feb-25,88.49,88.49,86.71,87.47,31697
21-Feb-25,89.28,89.28,86.38,86.38,119039
20-Feb-25,89.70,89.70,87.89,88.42,55257
19-Feb-25,88.85,89.16,88.03,88.81,65641
18-Feb-25,87.31,89.86,87.05,87.54,102705
17-Feb-25,87.03,89.80,87.03,89.09,8228
14-Feb-25,90.73,90.73,88.59,88.81,99707
13-Feb-25,89.40,90.21,88.99,89.83,614112
12-Feb-25,89.66,89.94,87.27,87.27,480183
11-Feb-25,90.18,90.50,89.58,89.66,26109
10-Feb-25,91.08,91.39,90.51,90.61,22506
07-Feb-25,93.06,93.06,90.00,90.34,839483
06-Feb-25,92.34,93.18,92.00,92.11,730498
05-Feb-25,96.99,96.99,91.50,92.51,507270
04-Feb-25,96.20,100.00,96.20,97.00,616324
03-Feb-25,99.06,99.84,97.50,98.17,328321
31-Jan-25,98.20,100.68,98.20,100.24,41768
30-Jan-25,96.31,99.73,96.31,98.83,163663
29-Jan-25,94.01,97.07,94.01,96.31,76217
28-Jan-25,96.00,96.32,94.68,95.84,2810436
27-Jan-25,97.31,97.31,95.00,95.04,219115
24-Jan-25,98.48,99.69,98.11,98.70,269662
23-Jan-25,100.12,100.12,97.89,97.93,11789
22-Jan-25,100.48,100.48,98.66,99.12,646271
21-Jan-25,99.80,101.53,99.80,100.48,12303
20-Jan-25,98.86,102.26,98.71,99.55,15357
17-Jan-25,100.08,100.56,98.60,99.87,35818
16-Jan-25,98.00,98.91,97.85,98.08,31415
15-Jan-25,95.95,99.19,95.95,96.60,51546
14-Jan-25,97.31,98.00,95.40,95.95,44515
13-Jan-25,98.43,98.43,96.55,97.31,124276
10-Jan-25,97.77,99.99,97.77,98.43,693577
09-Jan-25,99.11,100.13,98.19,99.77,17727
08-Jan-25,96.06,100.70,96.06,99.11,299134
07-Jan-25,99.70,102.28,94.00,100.50,1403333
06-Jan-25,98.28,101.74,98.28,100.60,90963
03-Jan-25,97.83,100.29,97.83,100.29,153579
02-Jan-25,100.85,100.85,96.86,97.83,287648
30-Dec-24,101.34,101.34,97.74,99.85,119708
27-Dec-24,102.30,102.30,99.24,100.33,76487
26-Dec-24,102.49,102.49,100.80,102.14,602489
23-Dec-24,99.24,101.49,98.90,101.47,414797
20-Dec-24,97.33,98.20,94.40,98.11,24589
19-Dec-24,101.30,101.30,97.33,97.33,81845
18-Dec-24,100.56,102.08,99.70,100.27,1588478
17-Dec-24,102.82,104.70,100.19,100.52,12998518
16-Dec-24,97.07,101.80,97.07,101.80,615194
13-Dec-24,98.30,98.30,96.42,97.07,7269481
12-Dec-24,98.88,98.88,95.82,97.32,30012
11-Dec-24,94.41,98.73,93.96,97.90,5038840
10-Dec-24,93.36,99.45,92.32,94.22,15415278
09-Dec-24,89.76,90.09,88.44,89.44,42438
06-Dec-24,87.20,89.50,87.20,89.00,1745592
05-Dec-24,89.91,89.91,86.91,87.36,236307
04-Dec-24,87.88,89.28,87.42,89.01,2013657
03-Dec-24,86.22,88.20,86.22,87.57,1155656
02-Dec-24,85.50,87.98,84.96,87.98,1157464
29-Nov-24,85.88,86.78,84.00,84.14,875474
28-Nov-24,84.29,86.07,84.11,85.89,54431
27-Nov-24,83.27,84.73,82.62,84.73,136104
26-Nov-24,82.00,82.96,81.54,82.84,57426
25-Nov-24,81.66,82.39,80.52,82.18,690422
22-Nov-24,82.73,82.73,80.54,80.85,892456
21-Nov-24,86.40,86.40,80.50,81.91,863587
19-Nov-24,84.81,86.56,84.16,86.41,44256
18-Nov-24,84.40,84.96,83.52,84.81,69542
14-Nov-24,85.65,87.12,85.14,85.83,61288
13-Nov-24,86.59,88.11,86.59,87.40,74283
12-Nov-24,86.11,88.36,86.11,88.36,12341
11-Nov-24,86.21,87.90,86.21,87.37,114784
08-Nov-24,90.00,90.00,86.21,86.21,175291
07-Nov-24,82.85,86.47,82.85,86.47,30390
06-Nov-24,82.82,84.96,82.82,84.55,36130
05-Nov-24,82.38,82.72,81.99,81.99,305333
04-Nov-24,83.68,83.76,81.54,82.48,15666
01-Nov-24,83.44,84.64,82.96,84.53,322579
31-Oct-24,85.87,85.87,83.22,83.50,584023
30-Oct-24,86.90,88.58,85.01,85.01,810985
29-Oct-24,80.40,82.56,80.37,82.54,489730
28-Oct-24,80.10,80.44,79.68,80.44,282939
25-Oct-24,78.82,79.76,78.72,79.76,2227475
24-Oct-24,78.66,78.66,77.68,78.03,46488
23-Oct-24,77.93,79.20,77.76,78.26,49373
22-Oct-24,78.56,79.57,78.56,79.33,8196368
21-Oct-24,79.22,79.22,78.45,78.69,4058471
18-Oct-24,78.48,78.48,77.92,78.43,37342
17-Oct-24,79.02,79.08,77.79,77.79,208519
16-Oct-24,79.57,79.57,78.00,78.51,675786
15-Oct-24,78.40,78.88,78.40,78.88,68466
14-Oct-24,77.76,77.92,77.20,77.65,56128
11-Oct-24,76.56,77.49,76.12,77.26,30321
10-Oct-24,76.52,76.53,75.52,75.80,14050
09-Oct-24,77.11,77.11,75.00,75.77,16662
08-Oct-24,75.75,76.34,75.67,76.34,15390
07-Oct-24,77.42,77.42,75.40,75.40,3978
04-Oct-24,76.95,77.44,76.17,76.65,24089
03-Oct-24,77.08,77.08,75.92,76.17,56869
02-Oct-24,76.93,76.93,75.28,76.31,244502
01-Oct-24,74.43,76.91,74.43,76.91,24515
30-Sep-24,75.47,75.95,74.55,75.70,279408
27-Sep-24,72.65,75.56,72.65,74.72,35435
26-Sep-24,74.43,74.79,73.86,74.12,2028746
25-Sep-24,75.16,75.18,74.23,74.23,5984
24-Sep-24,74.60,74.80,74.16,74.41,28054
23-Sep-24,76.43,76.64,75.27,75.27,92110
20-Sep-24,74.55,76.26,74.55,75.38,81789
19-Sep-24,73.83,74.55,73.83,73.93,53306

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GOGL35