(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-03 | 00:00:00 | 466,22 | 474,07 | 465,29 | 473,23 | 3.594.200 | | 2007-05-04 | 00:00:00 | 470,12 | 474,84 | 465,88 | 471,12 | 3.950.000 | | 2007-05-07 | 00:00:00 | 472,14 | 472,82 | 466,47 | 467,27 | 3.020.100 | | 2007-05-08 | 00:00:00 | 466,13 | 468,17 | 464,73 | 466,81 | 2.905.100 | | 2007-05-09 | 00:00:00 | 466,15 | 471,73 | 463,88 | 469,25 | 3.889.900 | | 2007-05-10 | 00:00:00 | 467,04 | 469,49 | 461,02 | 461,47 | 3.686.300 | | 2007-05-11 | 00:00:00 | 461,83 | 467,00 | 461,00 | 466,74 | 2.944.100 | | 2007-05-14 | 00:00:00 | 465,48 | 467,51 | 460,00 | 461,78 | 3.872.700 | | 2007-05-15 | 00:00:00 | 461,96 | 462,54 | 457,41 | 458,00 | 4.119.000 | | 2007-05-16 | 00:00:00 | 462,00 | 473,14 | 459,02 | 472,61 | 6.554.200 | | 2007-05-17 | 00:00:00 | 472,46 | 475,22 | 470,81 | 470,96 | 4.660.600 | | 2007-05-18 | 00:00:00 | 472,03 | 472,70 | 469,75 | 470,32 | 3.695.900 | | 2007-05-21 | 00:00:00 | 469,53 | 479,20 | 466,72 | 470,60 | 6.159.300 | | 2007-05-22 | 00:00:00 | 473,00 | 479,01 | 473,00 | 475,86 | 3.839.000 | | 2007-05-23 | 00:00:00 | 480,82 | 483,41 | 473,75 | 473,97 | 5.060.200 | | 2007-05-24 | 00:00:00 | 475,15 | 479,20 | 471,50 | 474,33 | 4.173.600 | | 2007-05-25 | 00:00:00 | 479,70 | 484,95 | 477,27 | 483,52 | 5.348.500 | | 2007-05-29 | 00:00:00 | 485,00 | 491,80 | 484,00 | 487,11 | 5.218.000 | | 2007-05-30 | 00:00:00 | 484,50 | 498,84 | 483,00 | 498,60 | 7.245.800 | | 2007-05-31 | 00:00:00 | 500,56 | 508,78 | 497,06 | 497,91 | 8.924.300 | | 2007-06-01 | 00:00:00 | 501,00 | 505,02 | 497,93 | 500,40 | 4.799.000 | | 2007-06-04 | 00:00:00 | 497,91 | 510,51 | 497,59 | 507,07 | 7.101.000 | | 2007-06-05 | 00:00:00 | 509,75 | 519,00 | 506,61 | 518,84 | 10.447.100 | | 2007-06-06 | 00:00:00 | 516,75 | 520,78 | 515,26 | 518,25 | 7.886.700 | | 2007-06-07 | 00:00:00 | 519,75 | 526,50 | 512,51 | 515,06 | 10.630.500 | | 2007-06-08 | 00:00:00 | 516,20 | 519,64 | 509,46 | 515,49 | 6.358.200 | | 2007-06-11 | 00:00:00 | 514,02 | 518,25 | 510,00 | 511,34 | 4.647.700 | | 2007-06-12 | 00:00:00 | 508,71 | 511,67 | 503,17 | 504,77 | 6.419.500 | | 2007-06-13 | 00:00:00 | 507,09 | 508,54 | 498,69 | 505,24 | 7.034.000 | | 2007-06-14 | 00:00:00 | 505,38 | 505,88 | 501,70 | 502,84 | 4.621.200 | | 2007-06-15 | 00:00:00 | 508,19 | 509,00 | 501,23 | 505,89 | 6.174.100 | | 2007-06-18 | 00:00:00 | 506,18 | 516,00 | 504,24 | 515,20 | 4.835.900 | | 2007-06-19 | 00:00:00 | 514,01 | 517,25 | 511,54 | 514,31 | 4.355.300 | | 2007-06-20 | 00:00:00 | 516,96 | 518,75 | 509,06 | 509,97 | 4.338.200 | | 2007-06-21 | 00:00:00 | 510,98 | 515,29 | 506,28 | 514,11 | 4.409.700 | | 2007-06-22 | 00:00:00 | 516,42 | 524,99 | 516,10 | 524,98 | 7.203.700 | | 2007-06-25 | 00:00:00 | 528,98 | 534,99 | 523,38 | 527,42 | 7.925.000 | | 2007-06-26 | 00:00:00 | 532,73 | 533,20 | 526,24 | 530,26 | 5.689.500 | | 2007-06-27 | 00:00:00 | 525,00 | 527,99 | 519,56 | 526,29 | 6.123.100 | | 2007-06-28 | 00:00:00 | 524,88 | 529,50 | 523,80 | 525,01 | 4.168.400 | | 2007-06-29 | 00:00:00 | 526,02 | 527,40 | 519,46 | 522,70 | 3.880.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
