(Login BolsaPT & Canal Forex) |
|
 Google Inc. - [Ticker: GOOG] |     | | Última Trade | 1.116,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +21,660 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 1.025,510 x 200 - 1.025,950 x 200 | EPS | 0,00 | | Abertura | 1.123,140 | PER | 0,00% | | Máximo | 1.124,650 | Pagamento Dividendo | | | Mínimo | 1.109,263 | Data Ex-Dividendo | | | Fecho Anterior | 1.094,430 | Yield | | | Volume | 822.376 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GOOG de 2000-01-01 a 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-07 | 00:00:00 | 462,69 | 463,14 | 454,29 | 455,64 | 6.534.100 | | 2007-03-08 | 00:00:00 | 459,22 | 465,50 | 454,10 | 454,72 | 5.362.800 | | 2007-03-09 | 00:00:00 | 458,00 | 458,40 | 450,10 | 452,96 | 4.977.700 | | 2007-03-12 | 00:00:00 | 452,57 | 455,25 | 451,11 | 454,75 | 3.465.400 | | 2007-03-13 | 00:00:00 | 450,11 | 451,93 | 442,83 | 443,03 | 6.377.300 | | 2007-03-14 | 00:00:00 | 443,23 | 448,66 | 439,00 | 448,00 | 8.016.900 | | 2007-03-15 | 00:00:00 | 447,86 | 449,82 | 443,94 | 446,19 | 3.944.200 | | 2007-03-16 | 00:00:00 | 445,65 | 446,70 | 439,89 | 440,85 | 5.659.100 | | 2007-03-19 | 00:00:00 | 443,25 | 448,50 | 440,63 | 447,23 | 5.197.700 | | 2007-03-20 | 00:00:00 | 445,79 | 447,60 | 443,60 | 445,28 | 3.421.500 | | 2007-03-21 | 00:00:00 | 445,30 | 456,57 | 445,21 | 456,55 | 5.798.300 | | 2007-03-22 | 00:00:00 | 455,61 | 462,17 | 452,53 | 462,04 | 5.680.700 | | 2007-03-23 | 00:00:00 | 461,45 | 463,39 | 457,08 | 461,83 | 4.111.300 | | 2007-03-26 | 00:00:00 | 460,55 | 465,00 | 455,62 | 465,00 | 4.710.300 | | 2007-03-27 | 00:00:00 | 463,55 | 465,23 | 460,34 | 463,62 | 3.741.200 | | 2007-03-28 | 00:00:00 | 461,87 | 465,44 | 460,15 | 461,88 | 4.591.600 | | 2007-03-29 | 00:00:00 | 464,55 | 466,00 | 455,00 | 460,92 | 3.988.500 | | 2007-03-30 | 00:00:00 | 462,10 | 463,40 | 456,14 | 458,16 | 3.380.200 | | 2007-04-02 | 00:00:00 | 457,76 | 458,53 | 452,12 | 458,53 | 3.448.500 | | 2007-04-03 | 00:00:00 | 464,05 | 474,25 | 464,00 | 472,60 | 6.501.800 | | 2007-04-04 | 00:00:00 | 472,14 | 473,00 | 469,58 | 471,02 | 3.778.800 | | 2007-04-05 | 00:00:00 | 471,30 | 472,09 | 469,62 | 471,51 | 2.715.800 | | 2007-04-09 | 00:00:00 | 472,98 | 473,00 | 465,59 | 468,21 | 3.062.100 | | 2007-04-10 | 00:00:00 | 467,09 | 470,79 | 465,16 | 466,50 | 2.979.300 | | 2007-04-11 | 00:00:00 | 466,06 | 469,40 | 462,61 | 464,53 | 3.812.000 | | 2007-04-12 | 00:00:00 | 464,00 | 468,00 | 462,24 | 467,39 | 2.707.900 | | 2007-04-13 | 00:00:00 | 468,45 | 468,77 | 463,36 | 466,29 | 2.794.800 | | 2007-04-16 | 00:00:00 | 468,46 | 476,99 | 468,15 | 474,27 | 5.077.900 | | 2007-04-17 | 00:00:00 | 473,80 | 476,39 | 471,60 | 472,80 | 3.210.100 | | 2007-04-18 | 00:00:00 | 471,26 | 479,90 | 469,53 | 476,01 | 5.670.500 | | 2007-04-19 | 00:00:00 | 474,50 | 481,95 | 469,59 | 471,65 | 11.009.600 | | 2007-04-20 | 00:00:00 | 490,52 | 492,50 | 482,02 | 482,48 | 12.161.500 | | 2007-04-23 | 00:00:00 | 480,10 | 485,00 | 478,26 | 479,08 | 5.674.600 | | 2007-04-24 | 00:00:00 | 478,61 | 479,98 | 475,55 | 477,53 | 3.694.700 | | 2007-04-25 | 00:00:00 | 480,00 | 481,37 | 476,11 | 477,99 | 3.966.800 | | 2007-04-26 | 00:00:00 | 478,10 | 484,45 | 477,11 | 481,18 | 4.124.900 | | 2007-04-27 | 00:00:00 | 480,07 | 482,40 | 478,33 | 479,01 | 2.925.700 | | 2007-04-30 | 00:00:00 | 479,15 | 481,35 | 471,38 | 471,38 | 3.641.200 | | 2007-05-01 | 00:00:00 | 472,19 | 472,81 | 464,17 | 469,00 | 3.658.200 | | 2007-05-02 | 00:00:00 | 468,65 | 471,08 | 465,73 | 465,78 | 3.062.700 | | 2007-05-03 | 00:00:00 | 466,22 | 474,07 | 465,29 | 473,23 | 3.594.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
