(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-15 | 00:00:00 | 144,93 | 145,50 | 141,95 | 144,11 | 6.604.000 | | 2004-10-18 | 00:00:00 | 143,20 | 149,20 | 141,21 | 149,16 | 7.025.200 | | 2004-10-19 | 00:00:00 | 150,50 | 152,40 | 147,35 | 147,94 | 9.064.000 | | 2004-10-20 | 00:00:00 | 148,03 | 148,99 | 139,60 | 140,49 | 11.372.700 | | 2004-10-21 | 00:00:00 | 144,40 | 150,13 | 141,62 | 149,38 | 14.589.500 | | 2004-10-22 | 00:00:00 | 170,54 | 180,17 | 164,08 | 172,43 | 36.891.900 | | 2004-10-25 | 00:00:00 | 176,40 | 194,43 | 172,55 | 187,40 | 32.764.200 | | 2004-10-26 | 00:00:00 | 186,34 | 192,64 | 180,00 | 181,80 | 22.307.100 | | 2004-10-27 | 00:00:00 | 182,72 | 189,52 | 181,77 | 185,97 | 13.356.500 | | 2004-10-28 | 00:00:00 | 186,68 | 194,39 | 185,60 | 193,30 | 14.846.800 | | 2004-10-29 | 00:00:00 | 198,89 | 199,95 | 190,60 | 190,64 | 21.162.500 | | 2004-11-01 | 00:00:00 | 193,55 | 197,67 | 191,27 | 196,03 | 12.224.900 | | 2004-11-02 | 00:00:00 | 198,78 | 199,25 | 193,34 | 194,87 | 11.346.300 | | 2004-11-03 | 00:00:00 | 198,18 | 201,60 | 190,75 | 191,67 | 13.888.700 | | 2004-11-04 | 00:00:00 | 188,44 | 190,40 | 183,35 | 184,70 | 14.409.600 | | 2004-11-05 | 00:00:00 | 181,98 | 182,30 | 168,55 | 169,35 | 19.833.100 | | 2004-11-08 | 00:00:00 | 170,93 | 175,44 | 169,40 | 172,55 | 11.191.800 | | 2004-11-09 | 00:00:00 | 174,10 | 175,20 | 165,27 | 168,70 | 11.064.200 | | 2004-11-10 | 00:00:00 | 170,67 | 172,52 | 166,33 | 167,86 | 10.644.000 | | 2004-11-11 | 00:00:00 | 169,13 | 183,75 | 167,57 | 183,02 | 14.985.500 | | 2004-11-12 | 00:00:00 | 185,23 | 189,80 | 177,40 | 182,00 | 16.746.100 | | 2004-11-15 | 00:00:00 | 180,45 | 188,32 | 178,75 | 184,87 | 11.901.500 | | 2004-11-16 | 00:00:00 | 177,50 | 179,47 | 170,83 | 172,54 | 20.917.400 | | 2004-11-17 | 00:00:00 | 169,02 | 177,50 | 169,00 | 172,50 | 18.132.900 | | 2004-11-18 | 00:00:00 | 170,29 | 174,42 | 165,73 | 167,54 | 16.629.600 | | 2004-11-19 | 00:00:00 | 169,10 | 169,98 | 166,52 | 169,40 | 8.769.300 | | 2004-11-22 | 00:00:00 | 164,47 | 169,50 | 161,31 | 165,10 | 12.368.200 | | 2004-11-23 | 00:00:00 | 167,97 | 170,83 | 166,50 | 167,52 | 12.413.300 | | 2004-11-24 | 00:00:00 | 174,82 | 177,21 | 172,51 | 174,76 | 15.281.000 | | 2004-11-26 | 00:00:00 | 175,80 | 180,03 | 175,32 | 179,39 | 6.480.100 | | 2004-11-29 | 00:00:00 | 180,36 | 182,95 | 177,51 | 181,05 | 10.666.600 | | 2004-11-30 | 00:00:00 | 180,71 | 183,00 | 180,25 | 181,98 | 7.700.000 | | 2004-12-01 | 00:00:00 | 181,95 | 182,50 | 179,55 | 179,96 | 7.864.100 | | 2004-12-02 | 00:00:00 | 179,90 | 181,51 | 178,55 | 179,40 | 6.260.900 | | 2004-12-03 | 00:00:00 | 179,95 | 181,06 | 177,60 | 180,40 | 5.869.200 | | 2004-12-06 | 00:00:00 | 179,13 | 180,70 | 176,02 | 176,29 | 6.254.000 | | 2004-12-07 | 00:00:00 | 176,00 | 176,20 | 170,55 | 171,43 | 6.870.900 | | 2004-12-08 | 00:00:00 | 170,35 | 173,68 | 168,73 | 169,98 | 7.541.800 | | 2004-12-09 | 00:00:00 | 170,25 | 173,50 | 168,47 | 173,43 | 7.654.000 | | 2004-12-10 | 00:00:00 | 173,43 | 174,88 | 171,29 | 171,65 | 4.317.200 | | 2004-12-13 | 00:00:00 | 172,17 | 173,18 | 169,45 | 170,45 | 4.818.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
