(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-12 | 00:00:00 | 548,76 | 558,00 | 546,88 | 552,95 | 5.491.600 | | 2008-06-13 | 00:00:00 | 561,49 | 575,70 | 561,34 | 571,51 | 6.184.400 | | 2008-06-16 | 00:00:00 | 566,50 | 579,10 | 566,50 | 572,81 | 3.542.800 | | 2008-06-17 | 00:00:00 | 576,35 | 578,07 | 568,38 | 569,46 | 3.462.900 | | 2008-06-18 | 00:00:00 | 564,51 | 568,99 | 559,16 | 562,38 | 3.381.200 | | 2008-06-19 | 00:00:00 | 555,35 | 563,78 | 550,81 | 560,20 | 5.683.100 | | 2008-06-20 | 00:00:00 | 556,98 | 556,98 | 544,51 | 546,43 | 5.983.100 | | 2008-06-23 | 00:00:00 | 545,36 | 553,15 | 542,02 | 545,21 | 3.635.900 | | 2008-06-24 | 00:00:00 | 545,14 | 551,19 | 535,10 | 542,30 | 4.672.600 | | 2008-06-25 | 00:00:00 | 544,97 | 557,80 | 543,67 | 551,00 | 4.122.200 | | 2008-06-26 | 00:00:00 | 544,10 | 544,93 | 528,26 | 528,82 | 5.659.500 | | 2008-06-27 | 00:00:00 | 527,68 | 530,00 | 515,09 | 528,07 | 5.436.900 | | 2008-06-30 | 00:00:00 | 532,47 | 538,00 | 523,06 | 526,42 | 3.765.300 | | 2008-07-01 | 00:00:00 | 519,58 | 536,72 | 517,00 | 534,73 | 4.959.900 | | 2008-07-02 | 00:00:00 | 536,51 | 540,38 | 526,06 | 527,04 | 4.223.000 | | 2008-07-03 | 00:00:00 | 530,88 | 539,23 | 527,50 | 537,00 | 2.400.500 | | 2008-07-07 | 00:00:00 | 542,30 | 549,00 | 535,60 | 543,91 | 4.255.200 | | 2008-07-08 | 00:00:00 | 545,99 | 555,19 | 540,00 | 554,53 | 4.932.400 | | 2008-07-09 | 00:00:00 | 550,76 | 555,68 | 540,73 | 541,55 | 4.154.000 | | 2008-07-10 | 00:00:00 | 545,00 | 549,50 | 530,72 | 540,57 | 4.331.700 | | 2008-07-11 | 00:00:00 | 536,50 | 539,50 | 519,43 | 533,80 | 4.981.400 | | 2008-07-14 | 00:00:00 | 539,00 | 540,06 | 515,45 | 521,62 | 4.424.800 | | 2008-07-15 | 00:00:00 | 516,28 | 527,50 | 501,10 | 516,09 | 6.071.000 | | 2008-07-16 | 00:00:00 | 514,04 | 536,50 | 510,60 | 535,60 | 4.742.200 | | 2008-07-17 | 00:00:00 | 534,16 | 537,05 | 524,50 | 533,44 | 8.787.400 | | 2008-07-18 | 00:00:00 | 498,35 | 498,98 | 478,19 | 481,32 | 11.292.400 | | 2008-07-21 | 00:00:00 | 480,88 | 484,09 | 465,70 | 468,80 | 5.901.500 | | 2008-07-22 | 00:00:00 | 466,72 | 480,25 | 465,60 | 477,11 | 4.691.500 | | 2008-07-23 | 00:00:00 | 481,61 | 497,23 | 478,10 | 489,22 | 4.894.100 | | 2008-07-24 | 00:00:00 | 496,70 | 496,87 | 475,62 | 475,62 | 3.540.900 | | 2008-07-25 | 00:00:00 | 486,49 | 493,13 | 481,50 | 491,98 | 3.183.500 | | 2008-07-28 | 00:00:00 | 492,09 | 492,09 | 475,13 | 477,12 | 3.160.000 | | 2008-07-29 | 00:00:00 | 479,30 | 487,26 | 478,00 | 483,11 | 2.802.800 | | 2008-07-30 | 00:00:00 | 485,50 | 486,02 | 472,81 | 482,70 | 3.490.700 | | 2008-07-31 | 00:00:00 | 474,56 | 480,89 | 471,44 | 473,75 | 2.865.100 | | 2008-08-01 | 00:00:00 | 472,51 | 473,22 | 462,50 | 467,86 | 3.007.900 | | 2008-08-04 | 00:00:00 | 468,12 | 473,01 | 461,90 | 463,00 | 2.487.000 | | 2008-08-05 | 00:00:00 | 467,59 | 480,08 | 466,33 | 479,85 | 3.584.500 | | 2008-08-06 | 00:00:00 | 478,37 | 489,77 | 472,51 | 486,34 | 3.375.800 | | 2008-08-07 | 00:00:00 | 482,00 | 484,00 | 476,41 | 479,12 | 2.773.800 | | 2008-08-08 | 00:00:00 | 480,15 | 495,75 | 475,69 | 495,01 | 3.739.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
