Alphabet A BDR (GOGL34)

GOGL34
🏛️ Brasil →
110.79
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 108.93 109.15 108.93 109.00 0.8K
10:05 109.00 109.10 109.00 109.07 1.3K
10:10 108.99 108.99 108.74 108.74 3.3K
10:15 108.90 109.00 108.90 109.00 0.3K
10:20 109.09 109.10 108.98 109.10 0.3K
10:25 109.19 109.19 108.89 108.98 0.6K
10:30 108.93 109.39 108.51 108.58 1.9K
10:35 108.58 108.58 108.06 108.06 3.0K
10:40 108.00 108.20 107.81 107.98 1.5K
10:45 107.99 108.43 107.99 108.36 0.5K
10:50 108.32 108.51 108.02 108.03 0.3K
10:55 108.00 108.13 107.90 108.10 0.5K
11:00 107.99 108.34 107.94 108.34 1.6K
11:05 108.28 108.35 107.94 108.21 0.7K
11:10 108.15 108.17 107.89 108.17 0.5K
11:15 108.28 108.36 107.84 107.88 1.1K
11:20 107.90 108.00 107.80 108.00 0.1K
11:25 108.03 108.09 107.89 107.92 0.2K
11:30 107.92 108.09 107.84 108.05 0.9K
11:35 108.05 108.30 107.86 108.30 0.5K
11:40 108.33 108.59 108.30 108.44 0.4K
11:45 108.43 108.58 108.39 108.45 0.1K
11:50 108.42 108.74 108.42 108.62 0.1K
11:55 108.58 108.66 108.51 108.61 8.6K
12:00 108.61 108.89 108.58 108.84 0.7K
12:05 108.83 108.88 108.72 108.79 0.4K
12:10 108.73 108.93 108.67 108.80 0.7K
12:15 108.80 108.95 108.79 108.91 0.2K
12:20 108.93 109.04 108.90 109.04 5.2K
12:25 109.01 109.09 108.89 109.05 1.3K
12:30 109.10 109.19 109.10 109.13 1.5K
12:35 109.16 109.16 108.91 108.91 2.0K
12:40 108.75 108.75 108.50 108.64 0.9K
12:45 108.67 108.95 108.67 108.95 2.4K
12:55 109.15 109.22 109.15 109.22 0.8K
13:00 109.16 109.38 109.16 109.38 3.7K
13:05 109.27 109.27 109.27 109.27 0.0K
13:10 109.34 109.34 109.34 109.34 0.0K
13:15 109.31 109.31 109.29 109.29 0.1K
13:20 109.42 109.42 109.33 109.33 0.1K
13:25 109.26 109.44 109.26 109.44 0.5K
13:30 109.38 109.42 109.38 109.41 0.0K
13:35 109.45 109.46 109.39 109.39 60.5K
13:40 109.45 109.55 109.45 109.55 0.0K
13:50 109.49 109.54 109.49 109.52 0.0K
13:55 109.58 109.58 109.58 109.58 0.0K
14:00 109.40 109.40 108.75 108.79 1.0K
14:05 108.80 108.87 108.59 108.87 1.7K
14:10 109.12 109.12 109.12 109.12 0.0K
14:15 109.03 109.05 108.97 108.97 1.1K
14:20 109.04 109.04 109.04 109.04 0.1K
14:25 108.96 109.06 108.96 109.06 2.4K
14:30 109.10 109.10 109.07 109.07 0.4K
14:35 108.98 109.12 108.94 109.12 0.1K
14:40 109.11 109.12 108.96 108.98 0.8K
14:45 109.06 109.12 108.96 109.12 0.2K
14:50 109.14 109.14 108.86 108.92 0.9K
14:55 108.97 109.22 108.97 109.18 2.1K
15:00 109.17 109.18 108.87 108.87 1.7K
15:05 108.91 109.06 108.87 108.96 1.3K
15:10 108.96 109.07 108.94 109.02 1.1K
15:15 109.00 109.12 108.97 109.09 0.4K
15:20 109.09 109.11 108.98 109.10 0.1K
15:25 109.15 109.20 109.06 109.10 0.3K
15:30 109.09 109.13 108.97 109.00 0.1K
15:35 109.02 109.06 108.98 109.02 0.1K
15:40 109.02 109.05 108.96 108.97 2.1K
15:45 108.98 108.99 108.85 108.85 1.1K
15:50 108.87 108.87 108.72 108.74 1.2K
15:55 108.74 108.76 108.63 108.65 0.2K
16:00 108.70 108.77 108.52 108.62 0.9K
16:05 108.66 108.69 108.53 108.63 3.1K
16:10 108.61 108.61 108.40 108.40 1.6K
16:15 108.43 108.50 108.35 108.43 11.5K
16:20 108.45 108.55 108.39 108.48 0.3K
16:25 108.49 108.56 108.47 108.51 1.0K
16:30 108.52 108.60 108.47 108.55 2.7K
16:35 108.57 108.75 108.55 108.73 7.4K
16:40 108.74 108.85 108.70 108.70 1.0K
16:45 108.69 108.74 108.67 108.67 0.8K
16:50 108.60 108.92 108.59 108.90 6.4K
16:55 108.90 108.90 108.90 108.90 11.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 108.71 111.10 108.11 110.79 0.2M
2025-10-03 108.90 109.58 107.80 108.90 0.2M
2025-10-02 109.00 109.79 108.02 109.26 0.2M
2025-10-01 107.19 109.24 105.69 108.70 0.1M
2025-09-30 108.06 108.06 105.82 107.90 0.2M
2025-09-29 110.18 111.10 107.54 108.13 0.2M
2025-09-26 110.55 111.20 109.14 109.14 0.2M
2025-09-25 108.29 110.07 106.96 109.54 0.3M
2025-09-24 111.21 111.55 109.26 109.63 0.1M
2025-09-23 112.19 112.75 110.28 110.51 0.3M
2025-09-22 112.59 113.80 111.55 111.70 0.3M
2025-09-19 112.30 113.37 111.77 113.23 0.2M
2025-09-18 111.14 112.20 110.34 111.52 0.2M
2025-09-17 111.00 111.31 108.57 110.44 0.3M
2025-09-16 111.60 112.04 110.45 110.80 0.2M
2025-09-15 108.21 112.10 108.21 111.21 0.2M
2025-09-12 108.08 108.38 106.58 106.94 0.1M
2025-09-11 107.74 108.83 106.00 108.05 0.1M
2025-09-10 108.70 108.81 107.22 107.67 0.1M
2025-09-09 105.74 108.89 105.47 108.70 0.3M
2025-09-08 106.16 107.60 105.53 105.56 0.1M
2025-09-05 104.68 106.20 104.21 105.91 0.2M
2025-09-04 103.85 105.55 102.71 105.55 0.2M
2025-09-03 102.63 105.19 102.05 105.19 0.7M
2025-09-02 95.17 97.46 93.75 97.46 0.2M
2025-09-01 96.16 96.38 95.37 95.86 0.1M
2025-08-29 95.04 96.90 94.65 95.47 0.2M
2025-08-28 93.61 95.58 93.45 95.55 0.1M
2025-08-27 93.80 94.93 93.28 93.61 0.3M
2025-08-26 93.66 94.09 92.82 93.90 0.1M
2025-08-25 93.38 94.78 92.85 93.75 0.3M
2025-08-22 92.07 94.05 91.83 93.26 0.3M
2025-08-21 90.59 92.45 90.36 91.00 0.1M
2025-08-20 91.55 91.65 89.58 90.69 0.2M
2025-08-19 92.29 92.81 91.10 92.50 0.2M
2025-08-18 92.08 92.50 91.51 92.29 0.2M
2025-08-15 91.85 92.84 90.59 91.61 0.3M
2025-08-14 90.70 92.25 90.34 91.31 0.1M
2025-08-13 91.44 91.95 88.92 90.70 0.3M
2025-08-12 91.09 92.20 90.38 91.54 0.2M
2025-08-11 91.30 91.41 90.38 90.91 0.2M
2025-08-08 89.24 91.44 89.08 90.81 0.2M
2025-08-07 89.99 89.99 88.21 88.47 0.2M
2025-08-06 88.96 89.59 88.28 89.10 0.2M
2025-08-05 89.80 90.68 88.88 89.33 0.3M
2025-08-04 87.70 89.62 86.99 89.25 0.2M
2025-08-01 87.53 87.93 86.51 86.76 0.4M
2025-07-31 91.79 91.90 89.01 89.01 0.4M
2025-07-30 90.68 92.49 90.64 90.99 0.3M
2025-07-29 89.46 90.86 89.25 90.65 0.4M
2025-07-28 90.20 90.35 88.87 89.54 0.3M
2025-07-25 88.80 89.80 88.20 89.57 0.4M
2025-07-24 90.60 91.06 88.00 88.57 0.8M
2025-07-23 88.50 89.20 87.25 87.26 0.3M
2025-07-22 88.94 89.12 87.14 89.12 0.3M
2025-07-21 86.37 88.30 86.31 88.22 0.4M
2025-07-18 85.50 86.37 84.78 86.37 0.2M
2025-07-17 84.80 85.25 83.96 84.90 0.1M
2025-07-16 85.25 85.65 84.45 84.80 0.3M
2025-07-15 84.71 85.57 84.15 84.61 0.2M
2025-07-14 83.40 84.98 83.04 84.42 0.2M
2025-07-11 82.00 84.06 81.81 83.61 0.2M
2025-07-10 82.00 82.50 80.62 81.86 0.2M
2025-07-09 79.75 81.69 78.96 81.25 0.2M
2025-07-08 80.70 81.05 78.60 79.15 0.1M
2025-07-07 81.00 81.41 80.28 80.54 0.1M
2025-07-04 80.55 82.69 80.12 80.65 0.1M
2025-07-03 80.85 81.15 79.88 80.73 0.1M
2025-07-02 79.50 80.86 79.50 80.79 0.2M
2025-07-01 79.80 80.09 79.00 79.79 0.1M
2025-06-30 82.75 82.98 79.06 79.91 0.2M
2025-06-27 79.21 80.92 78.59 80.92 0.2M
2025-06-26 79.11 79.58 78.14 79.21 0.1M
2025-06-25 77.54 79.83 77.42 79.10 0.1M
2025-06-24 76.37 77.23 76.23 76.49 0.4M
2025-06-23 76.46 76.89 74.55 75.65 0.2M
2025-06-20 79.96 79.96 76.48 76.48 0.2M
2025-06-18 80.72 80.88 79.43 79.43 0.3M
2025-06-17 80.02 81.05 79.63 80.72 0.1M
2025-06-16 80.64 81.13 80.20 80.57 0.2M
2025-06-13 80.54 81.80 79.93 80.64 0.2M
2025-06-12 81.50 81.78 80.53 81.14 0.1M
2025-06-11 83.00 83.47 81.55 81.67 0.1M
2025-06-10 81.50 83.83 81.29 82.65 0.2M
2025-06-09 80.69 82.12 80.69 81.20 0.2M
2025-06-06 79.06 81.00 79.06 80.69 0.1M
2025-06-05 79.41 79.71 78.03 78.19 0.2M
2025-06-04 77.74 78.96 77.74 78.80 0.4M
2025-06-03 79.62 79.62 77.70 77.70 0.3M
2025-06-02 79.72 80.45 79.02 79.69 0.2M
2025-05-30 81.13 81.61 79.66 81.61 0.1M
2025-05-29 81.94 82.32 80.35 80.77 0.5M
2025-05-28 81.69 82.88 81.46 82.00 0.1M
2025-05-27 80.38 81.62 80.30 80.95 0.1M
2025-05-26 78.91 81.00 78.88 80.60 0.0M
2025-05-23 79.69 80.80 78.79 78.79 0.3M
2025-05-22 80.18 82.97 80.18 80.31 0.4M
2025-05-21 77.74 81.57 77.24 79.30 0.3M
2025-05-20 78.50 79.55 77.16 77.24 0.2M
2025-05-19 77.60 78.44 77.22 78.10 0.3M
2025-05-16 79.23 80.40 78.37 78.42 0.3M
2025-05-15 77.96 78.35 76.78 77.55 0.3M
2025-05-14 74.79 78.20 74.58 77.30 0.3M
2025-05-13 74.70 75.18 73.26 74.70 0.2M
2025-05-12 74.23 75.56 73.97 74.72 0.5M
2025-05-09 72.73 73.11 71.65 71.75 0.2M
2025-05-08 73.71 73.86 72.59 72.97 0.4M
2025-05-07 77.93 78.78 70.89 72.70 1.6M
2025-05-06 77.13 78.49 76.91 77.64 0.2M
2025-05-05 76.40 78.37 76.18 77.60 0.2M
2025-05-02 77.00 77.76 75.91 76.58 0.3M
2025-04-30 74.00 75.27 73.48 75.25 0.3M
2025-04-29 75.21 75.59 74.15 75.11 0.1M
2025-04-28 76.80 77.00 74.85 75.31 0.2M
2025-04-25 78.30 78.78 76.22 76.80 0.6M
2025-04-24 73.76 77.40 73.21 77.40 0.2M
2025-04-23 73.56 74.70 72.98 73.61 0.4M
2025-04-22 71.93 72.65 71.24 72.00 0.2M
2025-04-17 75.70 75.70 72.70 72.89 0.2M
2025-04-16 75.45 76.17 73.97 75.15 0.2M
2025-04-15 77.79 78.15 76.25 76.85 0.2M
2025-04-14 77.61 78.70 76.89 77.79 0.1M
2025-04-11 75.17 77.17 74.97 76.42 0.2M
2025-04-10 76.56 77.31 74.37 74.54 0.3M
2025-04-09 72.97 77.50 72.65 76.85 0.5M
2025-04-08 73.81 75.11 71.58 72.14 0.3M
2025-04-07 70.22 74.07 69.02 71.67 0.5M
2025-04-04 70.52 72.70 70.19 70.88 0.4M
2025-04-03 70.60 71.37 70.05 70.78 0.5M
2025-04-02 73.93 75.20 73.02 74.39 0.1M
2025-04-01 73.81 74.95 73.05 74.56 0.1M
2025-03-31 73.58 73.90 72.18 73.81 0.2M
2025-03-28 77.50 77.80 73.76 73.83 0.2M
2025-03-27 79.10 79.37 77.72 77.95 0.2M
2025-03-26 81.00 81.11 78.62 78.71 0.1M
2025-03-25 80.57 81.11 80.13 81.01 0.1M
2025-03-24 79.09 80.49 78.94 80.07 0.3M
2025-03-21 76.63 78.00 76.38 77.85 0.1M
2025-03-20 76.60 77.90 76.03 76.85 0.1M
2025-03-19 76.53 77.90 76.08 77.38 0.3M
2025-03-18 77.80 77.80 74.41 76.01 0.2M
2025-03-17 78.75 79.20 77.56 77.80 0.2M
2025-03-14 78.69 79.30 77.75 78.74 0.3M
2025-03-13 80.94 81.14 78.38 78.64 0.2M
2025-03-12 81.03 81.77 79.17 80.76 0.4M
2025-03-11 80.02 80.95 78.50 79.75 0.3M
2025-03-10 81.99 81.99 78.75 80.35 0.6M
2025-03-07 82.99 84.50 82.00 83.36 0.2M
2025-03-06 82.32 83.81 81.93 82.58 0.2M
2025-03-05 83.09 83.39 81.47 83.07 0.2M
2025-02-28 82.32 83.15 81.15 83.09 0.2M
2025-02-27 84.08 84.79 81.77 82.39 0.2M
2025-02-26 85.97 85.97 82.78 83.58 0.7M
2025-02-25 86.02 86.40 84.07 84.28 0.1M
2025-02-24 86.25 87.58 85.77 86.50 0.1M
2025-02-21 88.59 88.59 85.38 85.38 0.1M
2025-02-20 87.90 88.99 86.70 88.99 0.1M
2025-02-19 87.22 88.56 87.17 87.93 0.1M
2025-02-18 88.35 89.05 86.29 86.79 0.3M
2025-02-17 88.50 88.56 87.31 87.50 0.1M
2025-02-14 88.87 88.90 87.77 88.38 0.1M
2025-02-13 88.00 89.44 88.00 88.90 0.2M
2025-02-12 89.01 89.12 87.21 87.95 0.2M
2025-02-11 89.42 89.86 88.45 89.43 0.1M
2025-02-10 89.95 90.75 89.42 89.42 0.1M
2025-02-07 92.00 92.00 88.35 89.42 0.6M
2025-02-06 92.35 92.35 90.99 91.29 0.4M
2025-02-05 92.05 93.22 90.64 92.08 0.8M
2025-02-04 98.29 99.30 93.70 93.70 0.2M
2025-02-03 98.02 99.75 97.20 97.20 0.1M
2025-01-31 98.95 100.00 97.99 99.45 0.1M
2025-01-30 96.60 98.80 96.60 98.45 0.1M
2025-01-29 95.59 96.50 94.39 96.10 0.1M
2025-01-28 95.00 95.70 93.54 95.36 0.4M
2025-01-27 95.37 97.50 93.63 94.25 0.2M
2025-01-24 98.00 99.04 96.95 99.04 0.1M
2025-01-23 98.57 98.95 96.18 97.78 0.1M
2025-01-22 99.10 99.96 97.68 98.58 0.1M
2025-01-21 99.71 101.87 99.09 99.09 0.1M
2025-01-20 99.55 100.20 98.02 99.14 0.1M
2025-01-17 97.71 99.70 97.55 99.55 0.2M
2025-01-16 97.70 98.30 96.84 97.49 0.1M
2025-01-15 96.25 98.40 95.99 97.80 0.1M
2025-01-14 96.68 97.16 94.68 95.28 0.3M
2025-01-13 96.80 97.28 95.12 96.72 0.2M
2025-01-10 98.00 99.65 96.70 97.12 0.1M
2025-01-09 99.09 99.76 98.16 98.30 0.1M
2025-01-08 98.39 100.08 97.00 98.00 0.1M
2025-01-07 100.00 101.60 98.77 99.60 0.3M
2025-01-06 98.21 101.37 97.98 100.63 0.1M
2025-01-03 97.80 99.10 97.08 98.68 0.1M
2025-01-02 99.10 99.18 96.10 97.15 0.2M