(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-27 | 00:00:00 | 514,43 | 517,45 | 511,40 | 513,26 | 2.325.100 | | 2007-08-28 | 00:00:00 | 511,53 | 514,98 | 505,79 | 506,40 | 3.273.900 | | 2007-08-29 | 00:00:00 | 507,84 | 513,30 | 507,23 | 512,88 | 2.549.300 | | 2007-08-30 | 00:00:00 | 512,36 | 515,40 | 510,58 | 511,40 | 2.651.700 | | 2007-08-31 | 00:00:00 | 513,10 | 516,50 | 511,47 | 515,25 | 2.977.600 | | 2007-09-04 | 00:00:00 | 515,02 | 528,00 | 514,62 | 525,15 | 3.693.700 | | 2007-09-05 | 00:00:00 | 523,40 | 529,48 | 522,25 | 527,80 | 3.312.900 | | 2007-09-06 | 00:00:00 | 529,36 | 529,83 | 518,24 | 523,52 | 3.625.900 | | 2007-09-07 | 00:00:00 | 517,86 | 521,24 | 516,80 | 519,35 | 3.663.600 | | 2007-09-10 | 00:00:00 | 521,28 | 522,07 | 510,88 | 514,48 | 3.225.800 | | 2007-09-11 | 00:00:00 | 516,99 | 521,65 | 515,73 | 521,33 | 2.703.600 | | 2007-09-12 | 00:00:00 | 520,53 | 527,98 | 519,00 | 522,65 | 2.986.000 | | 2007-09-13 | 00:00:00 | 524,06 | 527,21 | 523,22 | 524,78 | 1.891.100 | | 2007-09-14 | 00:00:00 | 523,20 | 530,27 | 522,22 | 528,75 | 2.764.900 | | 2007-09-17 | 00:00:00 | 526,53 | 529,28 | 524,07 | 525,30 | 2.197.500 | | 2007-09-18 | 00:00:00 | 526,52 | 537,25 | 524,27 | 535,27 | 4.215.700 | | 2007-09-19 | 00:00:00 | 539,27 | 549,45 | 538,86 | 546,85 | 5.526.900 | | 2007-09-20 | 00:00:00 | 547,00 | 556,80 | 546,03 | 552,83 | 5.525.000 | | 2007-09-21 | 00:00:00 | 556,34 | 560,79 | 552,83 | 560,10 | 8.011.700 | | 2007-09-24 | 00:00:00 | 561,00 | 571,46 | 560,00 | 568,02 | 5.297.000 | | 2007-09-25 | 00:00:00 | 564,00 | 569,56 | 562,86 | 569,00 | 2.730.600 | | 2007-09-26 | 00:00:00 | 570,40 | 571,79 | 563,81 | 568,16 | 3.346.100 | | 2007-09-27 | 00:00:00 | 571,73 | 571,74 | 565,78 | 567,50 | 2.034.300 | | 2007-09-28 | 00:00:00 | 567,00 | 569,55 | 564,12 | 567,27 | 2.497.800 | | 2007-10-01 | 00:00:00 | 569,97 | 584,35 | 569,61 | 582,55 | 4.711.300 | | 2007-10-02 | 00:00:00 | 583,38 | 596,81 | 580,01 | 584,39 | 7.056.600 | | 2007-10-03 | 00:00:00 | 586,25 | 588,99 | 580,36 | 584,02 | 3.879.500 | | 2007-10-04 | 00:00:00 | 585,09 | 585,09 | 577,06 | 579,03 | 2.986.700 | | 2007-10-05 | 00:00:00 | 587,11 | 596,00 | 587,01 | 594,05 | 5.068.700 | | 2007-10-08 | 00:00:00 | 595,00 | 610,26 | 593,95 | 609,62 | 5.028.000 | | 2007-10-09 | 00:00:00 | 615,11 | 623,78 | 608,39 | 615,18 | 8.767.800 | | 2007-10-10 | 00:00:00 | 621,36 | 625,68 | 616,80 | 625,39 | 5.343.600 | | 2007-10-11 | 00:00:00 | 633,64 | 641,41 | 609,00 | 622,00 | 11.799.000 | | 2007-10-12 | 00:00:00 | 623,98 | 638,40 | 618,24 | 637,39 | 6.823.700 | | 2007-10-15 | 00:00:00 | 638,47 | 639,86 | 615,55 | 620,11 | 6.943.800 | | 2007-10-16 | 00:00:00 | 618,49 | 625,92 | 611,99 | 616,00 | 6.014.100 | | 2007-10-17 | 00:00:00 | 630,45 | 634,00 | 621,59 | 633,48 | 6.007.000 | | 2007-10-18 | 00:00:00 | 635,41 | 641,37 | 628,50 | 639,62 | 12.289.200 | | 2007-10-19 | 00:00:00 | 654,56 | 658,49 | 643,23 | 644,71 | 15.768.400 | | 2007-10-22 | 00:00:00 | 638,67 | 655,00 | 636,28 | 650,75 | 6.598.200 | | 2007-10-23 | 00:00:00 | 661,25 | 677,60 | 660,00 | 675,77 | 6.793.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
