(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-13 | 00:00:00 | 172,17 | 173,18 | 169,45 | 170,45 | 4.818.600 | | 2004-12-14 | 00:00:00 | 171,00 | 178,82 | 169,60 | 178,69 | 11.088.400 | | 2004-12-15 | 00:00:00 | 177,99 | 180,69 | 176,66 | 179,78 | 11.471.000 | | 2004-12-16 | 00:00:00 | 176,95 | 180,49 | 175,95 | 176,47 | 8.572.800 | | 2004-12-17 | 00:00:00 | 176,76 | 180,50 | 176,55 | 180,08 | 7.386.200 | | 2004-12-20 | 00:00:00 | 182,00 | 188,46 | 181,87 | 185,02 | 9.834.500 | | 2004-12-21 | 00:00:00 | 186,31 | 187,88 | 183,40 | 183,75 | 5.516.300 | | 2004-12-22 | 00:00:00 | 183,90 | 186,85 | 183,01 | 186,30 | 3.907.000 | | 2004-12-23 | 00:00:00 | 187,45 | 188,60 | 186,00 | 187,90 | 3.614.600 | | 2004-12-27 | 00:00:00 | 189,15 | 193,30 | 189,10 | 191,91 | 6.104.100 | | 2004-12-28 | 00:00:00 | 192,11 | 193,55 | 191,01 | 192,76 | 4.145.800 | | 2004-12-29 | 00:00:00 | 191,78 | 193,52 | 191,78 | 192,90 | 2.678.100 | | 2004-12-30 | 00:00:00 | 192,97 | 198,23 | 191,85 | 197,60 | 5.904.300 | | 2004-12-31 | 00:00:00 | 199,23 | 199,88 | 192,56 | 192,79 | 7.668.500 | | 2005-01-03 | 00:00:00 | 197,40 | 203,64 | 195,46 | 202,71 | 15.844.200 | | 2005-01-04 | 00:00:00 | 201,40 | 202,93 | 193,48 | 194,50 | 13.755.900 | | 2005-01-05 | 00:00:00 | 193,45 | 196,90 | 192,23 | 193,51 | 8.236.600 | | 2005-01-06 | 00:00:00 | 195,08 | 195,90 | 187,72 | 188,55 | 10.387.100 | | 2005-01-07 | 00:00:00 | 190,64 | 194,25 | 188,78 | 193,85 | 9.662.900 | | 2005-01-10 | 00:00:00 | 194,50 | 198,10 | 191,83 | 195,06 | 7.539.600 | | 2005-01-11 | 00:00:00 | 195,62 | 197,71 | 193,18 | 193,54 | 6.958.700 | | 2005-01-12 | 00:00:00 | 194,33 | 195,93 | 190,50 | 195,38 | 8.177.800 | | 2005-01-13 | 00:00:00 | 195,38 | 197,39 | 194,05 | 195,33 | 6.849.400 | | 2005-01-14 | 00:00:00 | 196,00 | 200,01 | 194,13 | 199,97 | 9.640.300 | | 2005-01-18 | 00:00:00 | 200,97 | 205,02 | 198,66 | 203,90 | 13.172.600 | | 2005-01-19 | 00:00:00 | 204,65 | 205,30 | 196,71 | 197,30 | 11.257.700 | | 2005-01-20 | 00:00:00 | 192,50 | 196,25 | 192,00 | 193,92 | 9.001.600 | | 2005-01-21 | 00:00:00 | 194,54 | 195,36 | 188,12 | 188,28 | 9.258.400 | | 2005-01-24 | 00:00:00 | 188,69 | 189,33 | 180,32 | 180,72 | 14.022.700 | | 2005-01-25 | 00:00:00 | 181,94 | 182,24 | 176,29 | 177,12 | 10.659.200 | | 2005-01-26 | 00:00:00 | 179,27 | 189,41 | 179,15 | 189,24 | 12.307.900 | | 2005-01-27 | 00:00:00 | 188,76 | 188,86 | 185,20 | 188,08 | 6.627.400 | | 2005-01-28 | 00:00:00 | 190,02 | 194,70 | 186,34 | 190,34 | 12.208.200 | | 2005-01-31 | 00:00:00 | 193,69 | 196,36 | 191,72 | 195,62 | 9.596.700 | | 2005-02-01 | 00:00:00 | 194,38 | 196,66 | 190,63 | 191,90 | 18.839.000 | | 2005-02-02 | 00:00:00 | 215,55 | 216,80 | 203,66 | 205,96 | 32.799.300 | | 2005-02-03 | 00:00:00 | 205,99 | 213,37 | 205,81 | 210,86 | 12.988.100 | | 2005-02-04 | 00:00:00 | 206,47 | 207,75 | 202,60 | 204,36 | 14.819.300 | | 2005-02-07 | 00:00:00 | 205,26 | 206,40 | 195,51 | 196,03 | 12.960.400 | | 2005-02-08 | 00:00:00 | 196,96 | 200,02 | 194,53 | 198,64 | 11.480.000 | | 2005-02-09 | 00:00:00 | 200,76 | 201,60 | 189,46 | 191,58 | 17.171.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
