(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-25 | 00:00:00 | 968,37 | 976,09 | 960,52 | 973,33 | 1.162.606 | | 2017-10-26 | 00:00:00 | 980,00 | 987,60 | 972,20 | 972,56 | 1.660.850 | | 2017-10-27 | 00:00:00 | 1.009,19 | 1.048,39 | 1.008,20 | 1.019,27 | 5.125.791 | | 2017-10-30 | 00:00:00 | 1.014,00 | 1.024,97 | 1.007,50 | 1.017,11 | 2.074.619 | | 2017-10-31 | 00:00:00 | 1.015,22 | 1.024,00 | 1.010,42 | 1.016,64 | 1.324.961 | | 2017-11-01 | 00:00:00 | 1.017,21 | 1.029,67 | 1.016,95 | 1.025,50 | 1.360.900 | | 2017-11-02 | 00:00:00 | 1.021,76 | 1.028,09 | 1.013,01 | 1.025,58 | 1.008.190 | | 2017-11-03 | 00:00:00 | 1.022,11 | 1.032,65 | 1.020,31 | 1.032,48 | 1.058.037 | | 2017-11-06 | 00:00:00 | 1.028,99 | 1.034,87 | 1.025,00 | 1.025,90 | 1.119.131 | | 2017-11-07 | 00:00:00 | 1.027,27 | 1.033,97 | 1.025,13 | 1.033,33 | 1.089.887 | | 2017-12-14 | 00:00:00 | 1.045,00 | 1.058,50 | 1.043,11 | 1.049,15 | 1.545.616 | | 2017-12-15 | 00:00:00 | 1.054,61 | 1.067,62 | 1.049,50 | 1.064,19 | 3.142.760 | | 2017-12-18 | 00:00:00 | 1.066,08 | 1.078,49 | 1.062,00 | 1.077,14 | 1.531.522 | | 2017-12-19 | 00:00:00 | 1.075,20 | 1.076,84 | 1.063,55 | 1.070,68 | 1.254.615 | | 2017-12-20 | 00:00:00 | 1.071,78 | 1.073,38 | 1.061,52 | 1.064,95 | 1.266.115 | | 2017-12-21 | 00:00:00 | 1.064,95 | 1.069,33 | 1.061,79 | 1.063,63 | 974.594 | | 2017-12-22 | 00:00:00 | 1.061,11 | 1.064,20 | 1.059,44 | 1.060,12 | 734.566 | | 2017-12-26 | 00:00:00 | 1.058,07 | 1.060,12 | 1.050,20 | 1.056,74 | 756.324 | | 2017-12-27 | 00:00:00 | 1.057,39 | 1.058,37 | 1.048,05 | 1.049,37 | 1.214.775 | | 2017-12-28 | 00:00:00 | 1.051,60 | 1.054,75 | 1.044,77 | 1.048,14 | 829.623 | | 2017-12-29 | 00:00:00 | 1.046,72 | 1.049,70 | 1.044,90 | 1.046,40 | 867.943 | | 2018-01-02 | 00:00:00 | 1.048,34 | 1.066,94 | 1.045,23 | 1.065,00 | 1.223.114 | | 2018-01-03 | 00:00:00 | 1.064,31 | 1.086,29 | 1.063,21 | 1.082,48 | 1.416.093 | | 2018-01-04 | 00:00:00 | 1.088,00 | 1.093,57 | 1.084,00 | 1.086,40 | 990.510 | | 2018-01-05 | 00:00:00 | 1.094,00 | 1.104,25 | 1.092,00 | 1.102,23 | 1.210.974 | | 2018-01-08 | 00:00:00 | 1.102,23 | 1.111,27 | 1.101,62 | 1.106,94 | 1.003.098 | | 2018-01-09 | 00:00:00 | 1.109,40 | 1.110,57 | 1.101,23 | 1.106,26 | 897.400 | | 2018-01-10 | 00:00:00 | 1.097,10 | 1.104,60 | 1.096,11 | 1.102,61 | 1.038.917 | | 2018-01-11 | 00:00:00 | 1.106,30 | 1.106,53 | 1.099,59 | 1.105,52 | 962.696 | | 2018-01-12 | 00:00:00 | 1.102,41 | 1.124,29 | 1.101,15 | 1.122,26 | 1.701.377 | | 2018-01-16 | 00:00:00 | 1.132,51 | 1.139,91 | 1.117,83 | 1.121,76 | 1.539.230 | | 2018-01-17 | 00:00:00 | 1.126,22 | 1.132,60 | 1.117,01 | 1.131,98 | 1.146.089 | | 2018-01-18 | 00:00:00 | 1.131,41 | 1.132,51 | 1.117,50 | 1.129,79 | 1.148.920 | | 2018-01-19 | 00:00:00 | 1.131,83 | 1.137,86 | 1.128,30 | 1.137,51 | 1.361.390 | | 2018-01-22 | 00:00:00 | 1.137,49 | 1.159,88 | 1.135,11 | 1.155,81 | 1.582.504 | | 2018-01-23 | 00:00:00 | 1.159,85 | 1.171,63 | 1.158,75 | 1.169,97 | 1.199.326 | | 2018-01-24 | 00:00:00 | 1.177,33 | 1.179,86 | 1.161,05 | 1.164,24 | 1.351.237 | | 2018-01-25 | 00:00:00 | 1.172,53 | 1.175,94 | 1.162,76 | 1.170,37 | 1.326.436 | | 2018-01-26 | 00:00:00 | 1.175,08 | 1.175,84 | 1.158,11 | 1.175,84 | 1.825.680 | | 2018-01-29 | 00:00:00 | 1.176,48 | 1.186,89 | 1.171,98 | 1.175,58 | 1.299.218 | | 2018-01-30 | 00:00:00 | 1.167,83 | 1.176,52 | 1.163,52 | 1.163,69 | 1.400.132 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
