(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-01-03 | 00:00:00 | 1.115,00 | 1.116,93 | 1.104,93 | 1.105,00 | 1.666.700 | | 2014-01-06 | 00:00:00 | 1.113,01 | 1.118,86 | 1.106,44 | 1.117,32 | 3.551.800 | | 2014-01-07 | 00:00:00 | 1.125,00 | 1.139,69 | 1.121,16 | 1.138,86 | 5.124.300 | | 2014-01-08 | 00:00:00 | 1.146,00 | 1.147,32 | 1.133,29 | 1.141,23 | 4.501.700 | | 2014-01-09 | 00:00:00 | 1.143,44 | 1.144,22 | 1.125,56 | 1.130,24 | 4.184.500 | | 2014-01-10 | 00:00:00 | 1.139,08 | 1.139,08 | 1.122,25 | 1.130,18 | 4.302.900 | | 2014-01-13 | 00:00:00 | 1.126,47 | 1.146,91 | 1.117,17 | 1.122,98 | 2.418.900 | | 2014-01-14 | 00:00:00 | 1.137,95 | 1.151,00 | 1.128,09 | 1.149,40 | 4.983.700 | | 2014-01-15 | 00:00:00 | 1.152,99 | 1.155,00 | 1.143,79 | 1.148,62 | 3.915.000 | | 2014-01-16 | 00:00:00 | 1.149,10 | 1.157,93 | 1.148,00 | 1.156,22 | 1.683.900 | | 2014-01-17 | 00:00:00 | 1.156,85 | 1.160,63 | 1.144,20 | 1.150,53 | 5.422.800 | | 2014-01-21 | 00:00:00 | 1.160,93 | 1.164,00 | 1.151,30 | 1.163,70 | 3.974.500 | | 2014-01-22 | 00:00:00 | 1.166,61 | 1.167,89 | 1.158,86 | 1.165,02 | 1.571.400 | | 2014-01-23 | 00:00:00 | 1.160,00 | 1.162,49 | 1.154,37 | 1.160,10 | 1.949.100 | | 2014-01-24 | 00:00:00 | 1.151,01 | 1.153,55 | 1.123,00 | 1.123,83 | 7.814.000 | | 2014-01-27 | 00:00:00 | 1.126,10 | 1.126,50 | 1.082,27 | 1.101,23 | 4.353.600 | | 2014-01-28 | 00:00:00 | 1.110,32 | 1.125,75 | 1.109,94 | 1.123,01 | 2.210.200 | | 2014-01-29 | 00:00:00 | 1.119,12 | 1.121,75 | 1.099,42 | 1.106,92 | 2.379.900 | | 2014-01-30 | 00:00:00 | 1.145,00 | 1.152,49 | 1.127,25 | 1.135,39 | 10.220.800 | | 2014-01-31 | 00:00:00 | 1.171,35 | 1.186,54 | 1.151,13 | 1.180,97 | 11.174.200 | | 2014-02-03 | 00:00:00 | 1.179,20 | 1.181,72 | 1.132,01 | 1.133,43 | 9.172.400 | | 2014-02-04 | 00:00:00 | 1.137,99 | 1.155,00 | 1.137,01 | 1.138,16 | 5.644.800 | | 2014-02-05 | 00:00:00 | 1.143,38 | 1.150,77 | 1.128,02 | 1.143,20 | 4.806.800 | | 2014-02-06 | 00:00:00 | 1.151,13 | 1.160,16 | 1.147,55 | 1.159,96 | 1.946.600 | | 2014-02-07 | 00:00:00 | 1.167,63 | 1.177,90 | 1.160,56 | 1.177,44 | 5.292.000 | | 2014-02-10 | 00:00:00 | 1.171,80 | 1.182,40 | 1.169,02 | 1.172,93 | 3.904.800 | | 2014-02-11 | 00:00:00 | 1.180,17 | 1.191,87 | 1.172,21 | 1.190,18 | 2.050.800 | | 2014-02-12 | 00:00:00 | 1.189,00 | 1.190,00 | 1.181,38 | 1.186,69 | 1.724.500 | | 2014-02-13 | 00:00:00 | 1.180,75 | 1.199,90 | 1.179,66 | 1.199,90 | 3.686.400 | | 2014-02-14 | 00:00:00 | 1.195,61 | 1.204,39 | 1.192,80 | 1.202,80 | 4.389.700 | | 2014-02-18 | 00:00:00 | 1.201,41 | 1.212,87 | 1.200,00 | 1.210,88 | 2.108.900 | | 2014-02-19 | 00:00:00 | 1.205,30 | 1.209,22 | 1.197,50 | 1.202,34 | 4.222.900 | | 2014-02-20 | 00:00:00 | 1.203,14 | 1.206,89 | 1.200,22 | 1.204,11 | 3.414.300 | | 2014-02-21 | 00:00:00 | 1.207,81 | 1.209,87 | 1.202,84 | 1.203,79 | 3.738.500 | | 2014-02-24 | 00:00:00 | 1.205,36 | 1.220,16 | 1.205,10 | 1.212,51 | 3.361.100 | | 2014-02-25 | 00:00:00 | 1.215,94 | 1.224,50 | 1.210,42 | 1.220,00 | 1.438.700 | | 2014-02-26 | 00:00:00 | 1.224,00 | 1.228,88 | 1.213,76 | 1.220,17 | 1.982.200 | | 2014-02-27 | 00:00:00 | 1.218,39 | 1.224,23 | 1.217,01 | 1.219,21 | 1.260.000 | | 2014-02-28 | 00:00:00 | 1.220,34 | 1.224,19 | 1.206,22 | 1.215,65 | 2.313.600 | | 2014-03-03 | 00:00:00 | 1.206,75 | 1.207,84 | 1.192,14 | 1.202,69 | 4.225.300 | | 2014-03-04 | 00:00:00 | 1.215,00 | 1.216,00 | 1.209,50 | 1.214,91 | 2.946.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
