(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-01 | 00:00:00 | 454,98 | 464,94 | 452,50 | 460,33 | 3.228.300 | | 2010-09-02 | 00:00:00 | 462,84 | 464,43 | 460,31 | 463,18 | 1.684.200 | | 2010-09-03 | 00:00:00 | 470,52 | 471,88 | 467,44 | 470,30 | 2.540.400 | | 2010-09-07 | 00:00:00 | 464,50 | 467,59 | 463,02 | 464,40 | 1.709.900 | | 2010-09-08 | 00:00:00 | 465,19 | 472,50 | 464,51 | 470,58 | 2.401.800 | | 2010-09-09 | 00:00:00 | 477,83 | 480,40 | 470,58 | 476,18 | 2.430.600 | | 2010-09-10 | 00:00:00 | 479,02 | 479,79 | 475,08 | 476,14 | 1.974.300 | | 2010-09-13 | 00:00:00 | 480,90 | 484,35 | 479,53 | 482,27 | 2.241.500 | | 2010-09-14 | 00:00:00 | 482,01 | 484,75 | 480,08 | 480,43 | 2.216.500 | | 2010-09-15 | 00:00:00 | 479,95 | 481,89 | 478,50 | 480,64 | 2.402.800 | | 2010-09-16 | 00:00:00 | 479,95 | 482,45 | 479,41 | 481,06 | 1.969.500 | | 2010-09-17 | 00:00:00 | 483,75 | 491,20 | 481,18 | 490,15 | 5.641.600 | | 2010-09-20 | 00:00:00 | 492,50 | 510,41 | 492,06 | 508,28 | 4.403.500 | | 2010-09-21 | 00:00:00 | 509,68 | 519,98 | 508,91 | 513,46 | 4.466.300 | | 2010-09-22 | 00:00:00 | 512,86 | 517,78 | 511,68 | 516,00 | 2.537.100 | | 2010-09-23 | 00:00:00 | 514,61 | 519,69 | 511,30 | 513,48 | 2.317.400 | | 2010-09-24 | 00:00:00 | 521,74 | 527,83 | 518,26 | 527,29 | 3.356.900 | | 2010-09-27 | 00:00:00 | 528,85 | 536,85 | 528,85 | 530,41 | 3.107.400 | | 2010-09-28 | 00:00:00 | 533,48 | 533,59 | 518,45 | 527,17 | 3.654.700 | | 2010-09-29 | 00:00:00 | 527,85 | 532,94 | 524,71 | 527,69 | 2.172.200 | | 2010-09-30 | 00:00:00 | 529,16 | 531,87 | 518,92 | 525,79 | 3.244.100 | | 2010-10-01 | 00:00:00 | 530,00 | 530,62 | 523,00 | 525,62 | 2.225.000 | | 2010-10-04 | 00:00:00 | 524,95 | 528,25 | 518,85 | 522,35 | 1.940.500 | | 2010-10-05 | 00:00:00 | 528,38 | 540,00 | 526,55 | 538,23 | 3.507.100 | | 2010-10-06 | 00:00:00 | 539,26 | 539,95 | 529,94 | 534,35 | 2.762.300 | | 2010-10-07 | 00:00:00 | 536,21 | 537,20 | 529,14 | 530,01 | 2.395.800 | | 2010-10-08 | 00:00:00 | 532,77 | 537,60 | 527,62 | 536,35 | 2.859.200 | | 2010-10-11 | 00:00:00 | 538,48 | 544,60 | 537,17 | 538,84 | 2.626.300 | | 2010-10-12 | 00:00:00 | 540,12 | 545,99 | 537,79 | 541,39 | 3.753.600 | | 2010-10-13 | 00:00:00 | 547,00 | 547,49 | 542,33 | 543,30 | 3.055.600 | | 2010-10-14 | 00:00:00 | 544,18 | 545,25 | 537,11 | 540,93 | 6.596.400 | | 2010-10-15 | 00:00:00 | 599,27 | 601,64 | 591,60 | 601,45 | 14.813.100 | | 2010-10-18 | 00:00:00 | 600,55 | 619,69 | 600,55 | 617,71 | 7.098.200 | | 2010-10-19 | 00:00:00 | 608,85 | 614,82 | 602,86 | 607,83 | 4.587.900 | | 2010-10-20 | 00:00:00 | 608,14 | 617,38 | 607,50 | 607,98 | 3.525.100 | | 2010-10-21 | 00:00:00 | 611,51 | 616,00 | 606,00 | 611,99 | 2.920.500 | | 2010-10-22 | 00:00:00 | 611,92 | 614,82 | 610,05 | 612,53 | 2.256.100 | | 2010-10-25 | 00:00:00 | 615,59 | 624,74 | 614,97 | 616,50 | 3.158.400 | | 2010-10-26 | 00:00:00 | 613,10 | 621,23 | 611,03 | 618,60 | 2.512.900 | | 2010-10-27 | 00:00:00 | 615,77 | 620,00 | 612,33 | 616,47 | 2.241.900 | | 2010-10-28 | 00:00:00 | 620,05 | 621,00 | 613,30 | 618,58 | 2.184.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
