(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-09 | 00:00:00 | 200,76 | 201,60 | 189,46 | 191,58 | 17.171.500 | | 2005-02-10 | 00:00:00 | 191,97 | 192,21 | 185,25 | 187,98 | 18.982.700 | | 2005-02-11 | 00:00:00 | 186,66 | 192,32 | 186,07 | 187,40 | 13.116.000 | | 2005-02-14 | 00:00:00 | 182,85 | 193,08 | 181,00 | 192,99 | 38.562.200 | | 2005-02-15 | 00:00:00 | 193,60 | 199,84 | 193,08 | 195,23 | 25.782.800 | | 2005-02-16 | 00:00:00 | 194,70 | 199,33 | 194,30 | 198,41 | 16.532.300 | | 2005-02-17 | 00:00:00 | 197,83 | 199,75 | 196,81 | 197,90 | 10.414.400 | | 2005-02-18 | 00:00:00 | 198,51 | 198,84 | 196,66 | 197,95 | 8.485.900 | | 2005-02-22 | 00:00:00 | 196,50 | 198,90 | 190,39 | 191,37 | 13.483.700 | | 2005-02-23 | 00:00:00 | 193,30 | 194,48 | 188,66 | 193,95 | 15.586.000 | | 2005-02-24 | 00:00:00 | 183,37 | 189,85 | 182,23 | 188,89 | 25.814.300 | | 2005-02-25 | 00:00:00 | 189,15 | 189,92 | 185,51 | 185,87 | 9.973.500 | | 2005-02-28 | 00:00:00 | 186,00 | 189,87 | 185,85 | 187,99 | 7.818.400 | | 2005-03-01 | 00:00:00 | 189,29 | 189,75 | 182,00 | 186,06 | 9.311.200 | | 2005-03-02 | 00:00:00 | 185,95 | 187,67 | 184,36 | 185,18 | 7.285.500 | | 2005-03-03 | 00:00:00 | 186,13 | 187,75 | 184,31 | 187,01 | 7.608.600 | | 2005-03-04 | 00:00:00 | 186,70 | 187,25 | 185,07 | 185,90 | 6.774.100 | | 2005-03-07 | 00:00:00 | 187,78 | 189,60 | 187,03 | 188,81 | 8.667.400 | | 2005-03-08 | 00:00:00 | 189,10 | 189,85 | 184,97 | 185,20 | 8.046.100 | | 2005-03-09 | 00:00:00 | 184,21 | 184,65 | 180,16 | 181,35 | 11.360.400 | | 2005-03-10 | 00:00:00 | 181,01 | 181,20 | 177,40 | 179,98 | 10.960.500 | | 2005-03-11 | 00:00:00 | 180,44 | 180,95 | 177,15 | 177,80 | 8.028.300 | | 2005-03-14 | 00:00:00 | 178,33 | 178,40 | 172,57 | 174,99 | 11.146.600 | | 2005-03-15 | 00:00:00 | 175,30 | 180,00 | 174,21 | 178,61 | 10.422.100 | | 2005-03-16 | 00:00:00 | 176,70 | 178,61 | 175,01 | 175,60 | 7.106.300 | | 2005-03-17 | 00:00:00 | 177,13 | 179,64 | 175,80 | 179,29 | 8.260.600 | | 2005-03-18 | 00:00:00 | 178,81 | 180,40 | 178,31 | 180,04 | 7.090.000 | | 2005-03-21 | 00:00:00 | 179,27 | 182,17 | 177,25 | 180,88 | 7.483.700 | | 2005-03-22 | 00:00:00 | 181,18 | 181,94 | 177,85 | 178,60 | 5.631.700 | | 2005-03-23 | 00:00:00 | 177,97 | 180,24 | 177,97 | 178,98 | 4.845.000 | | 2005-03-24 | 00:00:00 | 180,70 | 180,86 | 179,20 | 179,25 | 3.705.200 | | 2005-03-28 | 00:00:00 | 181,68 | 184,80 | 180,95 | 181,42 | 8.738.000 | | 2005-03-29 | 00:00:00 | 181,05 | 183,28 | 178,07 | 179,57 | 6.473.000 | | 2005-03-30 | 00:00:00 | 180,64 | 181,45 | 179,60 | 180,45 | 6.236.100 | | 2005-03-31 | 00:00:00 | 177,95 | 181,39 | 177,64 | 180,51 | 6.768.600 | | 2005-04-01 | 00:00:00 | 181,76 | 182,95 | 179,99 | 180,04 | 6.182.000 | | 2005-04-04 | 00:00:00 | 179,95 | 185,32 | 179,84 | 185,29 | 8.076.400 | | 2005-04-05 | 00:00:00 | 187,73 | 190,26 | 187,57 | 188,57 | 8.736.700 | | 2005-04-06 | 00:00:00 | 189,24 | 189,65 | 187,58 | 189,22 | 5.252.600 | | 2005-04-07 | 00:00:00 | 188,78 | 194,62 | 188,64 | 193,76 | 9.692.200 | | 2005-04-08 | 00:00:00 | 193,69 | 195,10 | 191,45 | 192,05 | 5.116.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
