(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 | | 2013-11-05 | 00:00:00 | 1.020,35 | 1.031,65 | 1.017,42 | 1.021,52 | 1.181.400 | | 2013-11-06 | 00:00:00 | 1.025,60 | 1.027,00 | 1.015,37 | 1.022,75 | 912.900 | | 2013-11-07 | 00:00:00 | 1.022,61 | 1.023,93 | 1.007,64 | 1.007,95 | 3.371.700 | | 2013-11-08 | 00:00:00 | 1.008,75 | 1.018,50 | 1.008,50 | 1.016,03 | 2.591.100 | | 2013-11-11 | 00:00:00 | 1.009,51 | 1.015,93 | 1.008,00 | 1.010,59 | 2.233.500 | | 2013-11-12 | 00:00:00 | 1.007,70 | 1.017,56 | 1.005,00 | 1.011,78 | 2.445.200 | | 2013-11-13 | 00:00:00 | 1.006,75 | 1.032,85 | 1.006,50 | 1.032,47 | 3.170.500 | | 2013-11-14 | 00:00:00 | 1.033,92 | 1.039,75 | 1.030,35 | 1.035,23 | 1.166.700 | | 2013-11-15 | 00:00:00 | 1.034,87 | 1.038,00 | 1.030,31 | 1.033,56 | 1.276.300 | | 2013-11-18 | 00:00:00 | 1.035,75 | 1.048,74 | 1.029,24 | 1.031,55 | 1.759.700 | | 2013-11-19 | 00:00:00 | 1.031,72 | 1.034,75 | 1.023,05 | 1.025,20 | 1.116.400 | | 2013-11-20 | 00:00:00 | 1.029,95 | 1.033,36 | 1.020,36 | 1.022,31 | 963.700 | | 2013-11-21 | 00:00:00 | 1.027,00 | 1.038,31 | 1.026,00 | 1.034,07 | 1.091.800 | | 2013-11-22 | 00:00:00 | 1.033,42 | 1.036,17 | 1.029,22 | 1.031,89 | 2.517.700 | | 2013-11-25 | 00:00:00 | 1.037,16 | 1.053,19 | 1.035,02 | 1.045,93 | 1.613.000 | | 2013-11-26 | 00:00:00 | 1.048,60 | 1.061,50 | 1.042,94 | 1.058,41 | 4.589.600 | | 2013-11-27 | 00:00:00 | 1.062,03 | 1.068,00 | 1.060,00 | 1.063,11 | 2.255.500 | | 2013-11-29 | 00:00:00 | 1.062,16 | 1.066,62 | 1.059,45 | 1.059,59 | 1.192.800 | | 2013-12-02 | 00:00:00 | 1.063,51 | 1.066,35 | 1.050,76 | 1.054,48 | 1.373.200 | | 2013-12-03 | 00:00:00 | 1.050,95 | 1.063,44 | 1.049,02 | 1.053,26 | 1.676.100 | | 2013-12-04 | 00:00:00 | 1.051,37 | 1.063,98 | 1.050,00 | 1.058,18 | 1.191.600 | | 2013-12-05 | 00:00:00 | 1.057,20 | 1.059,66 | 1.051,09 | 1.057,34 | 2.275.800 | | 2013-12-06 | 00:00:00 | 1.069,79 | 1.070,00 | 1.060,08 | 1.069,87 | 2.868.200 | | 2013-12-09 | 00:00:00 | 1.070,99 | 1.082,31 | 1.068,02 | 1.078,14 | 1.482.600 | | 2013-12-10 | 00:00:00 | 1.076,15 | 1.092,31 | 1.075,65 | 1.084,66 | 1.853.900 | | 2013-12-11 | 00:00:00 | 1.087,40 | 1.091,32 | 1.075,17 | 1.077,29 | 1.695.800 | | 2013-12-12 | 00:00:00 | 1.079,57 | 1.082,94 | 1.069,00 | 1.069,96 | 1.595.900 | | 2013-12-13 | 00:00:00 | 1.075,40 | 1.076,29 | 1.057,89 | 1.060,79 | 2.162.400 | | 2013-12-16 | 00:00:00 | 1.064,00 | 1.074,69 | 1.062,01 | 1.072,98 | 3.216.000 | | 2013-12-17 | 00:00:00 | 1.072,82 | 1.080,76 | 1.068,38 | 1.069,86 | 1.535.700 | | 2013-12-18 | 00:00:00 | 1.071,85 | 1.084,95 | 1.059,04 | 1.084,75 | 2.210.300 | | 2013-12-19 | 00:00:00 | 1.080,77 | 1.091,99 | 1.079,08 | 1.086,22 | 1.665.700 | | 2013-12-20 | 00:00:00 | 1.088,30 | 1.101,17 | 1.088,00 | 1.100,62 | 6.547.600 | | 2013-12-23 | 00:00:00 | 1.107,84 | 1.115,80 | 1.105,12 | 1.115,10 | 3.456.000 | | 2013-12-24 | 00:00:00 | 1.114,97 | 1.115,24 | 1.108,10 | 1.111,84 | 734.200 | | 2013-12-26 | 00:00:00 | 1.114,01 | 1.119,00 | 1.108,69 | 1.117,46 | 2.685.500 | | 2013-12-27 | 00:00:00 | 1.120,00 | 1.120,28 | 1.112,94 | 1.118,40 | 3.151.100 | | 2013-12-30 | 00:00:00 | 1.120,34 | 1.120,50 | 1.109,02 | 1.109,46 | 1.236.100 | | 2013-12-31 | 00:00:00 | 1.112,24 | 1.121,00 | 1.106,26 | 1.120,71 | 1.357.900 | | 2014-01-02 | 00:00:00 | 1.115,46 | 1.117,75 | 1.108,26 | 1.113,12 | 1.821.400 | | 2014-01-03 | 00:00:00 | 1.115,00 | 1.116,93 | 1.104,93 | 1.105,00 | 1.666.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
