(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-29 | 00:00:00 | 905,10 | 923,33 | 905,00 | 921,29 | 1.180.160 | | 2017-08-30 | 00:00:00 | 920,05 | 930,82 | 919,65 | 929,57 | 1.282.093 | | 2017-08-31 | 00:00:00 | 931,76 | 941,98 | 931,76 | 939,33 | 1.553.301 | | 2017-09-01 | 00:00:00 | 941,13 | 942,48 | 935,15 | 937,34 | 913.404 | | 2017-09-05 | 00:00:00 | 933,08 | 937,00 | 921,96 | 928,45 | 1.202.163 | | 2017-09-06 | 00:00:00 | 930,15 | 930,92 | 919,27 | 927,81 | 1.468.808 | | 2017-09-07 | 00:00:00 | 931,73 | 936,41 | 923,62 | 935,95 | 1.200.257 | | 2017-09-08 | 00:00:00 | 936,49 | 936,99 | 924,88 | 926,50 | 993.832 | | 2017-09-11 | 00:00:00 | 934,25 | 938,38 | 926,92 | 929,08 | 1.247.138 | | 2017-09-12 | 00:00:00 | 932,59 | 933,48 | 923,86 | 932,07 | 1.120.449 | | 2017-09-13 | 00:00:00 | 930,66 | 937,25 | 929,86 | 935,09 | 1.066.051 | | 2017-09-14 | 00:00:00 | 931,25 | 932,77 | 924,00 | 925,11 | 1.389.012 | | 2017-09-15 | 00:00:00 | 924,66 | 926,49 | 916,36 | 920,29 | 2.475.031 | | 2017-09-18 | 00:00:00 | 920,01 | 922,08 | 910,60 | 915,00 | 1.263.456 | | 2017-09-19 | 00:00:00 | 917,42 | 922,42 | 912,55 | 921,81 | 902.415 | | 2017-09-20 | 00:00:00 | 922,98 | 933,88 | 922,00 | 931,58 | 1.518.166 | | 2017-09-21 | 00:00:00 | 933,00 | 936,53 | 923,83 | 932,45 | 1.207.656 | | 2017-09-22 | 00:00:00 | 927,75 | 934,73 | 926,48 | 928,53 | 1.038.551 | | 2017-09-25 | 00:00:00 | 925,45 | 926,40 | 909,70 | 920,97 | 1.822.881 | | 2017-09-26 | 00:00:00 | 923,72 | 930,82 | 921,14 | 924,86 | 1.652.848 | | 2017-09-27 | 00:00:00 | 927,74 | 949,90 | 927,74 | 944,49 | 2.202.959 | | 2017-09-28 | 00:00:00 | 941,36 | 950,69 | 940,55 | 949,50 | 959.648 | | 2017-09-29 | 00:00:00 | 952,00 | 959,79 | 951,51 | 959,11 | 1.533.133 | | 2017-10-02 | 00:00:00 | 959,98 | 962,54 | 947,84 | 953,27 | 1.222.026 | | 2017-10-03 | 00:00:00 | 954,00 | 958,00 | 949,14 | 957,79 | 881.562 | | 2017-10-04 | 00:00:00 | 957,00 | 960,39 | 950,69 | 951,68 | 881.380 | | 2017-10-05 | 00:00:00 | 955,49 | 970,91 | 955,18 | 969,96 | 1.202.101 | | 2017-10-06 | 00:00:00 | 966,70 | 979,46 | 963,36 | 978,89 | 1.142.699 | | 2017-10-09 | 00:00:00 | 980,00 | 985,43 | 976,11 | 977,00 | 886.700 | | 2017-10-10 | 00:00:00 | 980,00 | 981,57 | 966,08 | 972,60 | 956.419 | | 2017-10-11 | 00:00:00 | 973,72 | 990,71 | 972,25 | 989,25 | 1.663.731 | | 2017-10-12 | 00:00:00 | 987,45 | 994,12 | 985,00 | 987,83 | 1.259.082 | | 2017-10-13 | 00:00:00 | 992,00 | 997,21 | 989,00 | 989,68 | 1.143.907 | | 2017-10-16 | 00:00:00 | 992,10 | 993,91 | 984,00 | 992,00 | 900.751 | | 2017-10-17 | 00:00:00 | 990,29 | 996,44 | 988,59 | 992,18 | 1.266.399 | | 2017-10-18 | 00:00:00 | 991,77 | 996,72 | 986,98 | 992,81 | 1.022.521 | | 2017-10-19 | 00:00:00 | 986,00 | 988,88 | 978,39 | 984,45 | 1.282.755 | | 2017-10-20 | 00:00:00 | 989,44 | 991,00 | 984,58 | 988,20 | 1.120.038 | | 2017-10-23 | 00:00:00 | 989,52 | 989,52 | 966,12 | 968,45 | 1.431.886 | | 2017-10-24 | 00:00:00 | 970,00 | 972,23 | 961,00 | 970,54 | 1.155.231 | | 2017-10-25 | 00:00:00 | 968,37 | 976,09 | 960,52 | 973,33 | 1.162.606 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
