(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 | | 2018-01-30 | 00:00:00 | 1.167,83 | 1.176,52 | 1.163,52 | 1.163,69 | 1.400.132 | | 2018-01-31 | 00:00:00 | 1.170,57 | 1.173,00 | 1.159,13 | 1.169,94 | 1.486.793 | | 2018-02-01 | 00:00:00 | 1.162,61 | 1.174,00 | 1.157,52 | 1.167,70 | 1.974.700 | | 2018-02-02 | 00:00:00 | 1.122,00 | 1.123,07 | 1.107,28 | 1.111,90 | 4.758.496 | | 2018-02-05 | 00:00:00 | 1.090,60 | 1.110,00 | 1.052,03 | 1.055,80 | 3.336.352 | | 2018-02-06 | 00:00:00 | 1.027,18 | 1.081,71 | 1.023,14 | 1.080,60 | 3.360.727 | | 2018-02-07 | 00:00:00 | 1.081,54 | 1.081,78 | 1.048,26 | 1.048,58 | 2.331.374 | | 2018-02-08 | 00:00:00 | 1.055,41 | 1.058,62 | 1.000,66 | 1.001,52 | 2.720.942 | | 2018-02-09 | 00:00:00 | 1.017,25 | 1.043,97 | 992,56 | 1.037,78 | 3.267.883 | | 2018-02-12 | 00:00:00 | 1.048,00 | 1.061,50 | 1.040,93 | 1.051,94 | 2.038.875 | | 2018-02-13 | 00:00:00 | 1.045,00 | 1.058,37 | 1.044,09 | 1.052,10 | 1.209.341 | | 2018-02-14 | 00:00:00 | 1.048,95 | 1.071,72 | 1.046,75 | 1.069,70 | 1.515.444 | | 2018-02-15 | 00:00:00 | 1.079,07 | 1.091,48 | 1.064,34 | 1.089,52 | 1.777.694 | | 2018-02-16 | 00:00:00 | 1.088,41 | 1.104,67 | 1.088,31 | 1.094,80 | 1.664.969 | | 2018-02-20 | 00:00:00 | 1.090,57 | 1.113,95 | 1.088,52 | 1.102,46 | 1.381.603 | | 2018-02-21 | 00:00:00 | 1.106,47 | 1.133,97 | 1.106,33 | 1.111,34 | 1.493.162 | | 2018-02-22 | 00:00:00 | 1.116,19 | 1.122,82 | 1.102,59 | 1.106,63 | 1.306.276 | | 2018-02-23 | 00:00:00 | 1.112,64 | 1.127,28 | 1.104,71 | 1.126,79 | 1.158.377 | | 2018-02-26 | 00:00:00 | 1.127,80 | 1.143,96 | 1.126,69 | 1.143,75 | 1.492.380 | | 2018-02-27 | 00:00:00 | 1.141,24 | 1.144,04 | 1.118,00 | 1.118,29 | 1.741.578 | | 2018-02-28 | 00:00:00 | 1.123,03 | 1.127,53 | 1.103,24 | 1.104,73 | 1.858.051 | | 2018-03-01 | 00:00:00 | 1.107,87 | 1.110,12 | 1.067,00 | 1.069,52 | 2.515.910 | | 2018-03-02 | 00:00:00 | 1.053,08 | 1.082,00 | 1.048,12 | 1.078,92 | 2.271.551 | | 2018-03-05 | 00:00:00 | 1.075,14 | 1.097,10 | 1.069,00 | 1.090,93 | 1.202.174 | | 2018-03-06 | 00:00:00 | 1.099,22 | 1.101,85 | 1.089,78 | 1.095,06 | 1.532.783 | | 2018-03-07 | 00:00:00 | 1.089,19 | 1.112,22 | 1.085,48 | 1.109,64 | 1.292.537 | | 2018-03-08 | 00:00:00 | 1.115,32 | 1.127,60 | 1.112,80 | 1.126,00 | 1.240.299 | | 2018-03-09 | 00:00:00 | 1.136,00 | 1.160,80 | 1.132,46 | 1.160,04 | 2.074.952 | | 2018-03-12 | 00:00:00 | 1.163,85 | 1.177,05 | 1.157,42 | 1.164,50 | 2.076.306 | | 2018-03-13 | 00:00:00 | 1.170,00 | 1.176,76 | 1.133,33 | 1.138,17 | 1.808.098 | | 2018-03-14 | 00:00:00 | 1.145,21 | 1.158,59 | 1.141,44 | 1.149,49 | 1.192.615 | | 2018-03-15 | 00:00:00 | 1.149,96 | 1.161,08 | 1.134,54 | 1.149,58 | 1.392.521 | | 2018-03-16 | 00:00:00 | 1.154,14 | 1.155,88 | 1.131,96 | 1.135,73 | 2.560.277 | | 2018-03-19 | 00:00:00 | 1.120,01 | 1.121,99 | 1.089,01 | 1.099,82 | 2.339.506 | | 2018-03-20 | 00:00:00 | 1.099,00 | 1.105,20 | 1.083,46 | 1.097,71 | 1.783.872 | | 2018-03-21 | 00:00:00 | 1.092,74 | 1.106,30 | 1.085,15 | 1.090,88 | 1.640.709 | | 2018-03-22 | 00:00:00 | 1.081,88 | 1.082,90 | 1.045,91 | 1.049,08 | 2.580.374 | | 2018-03-23 | 00:00:00 | 1.047,03 | 1.063,36 | 1.021,22 | 1.021,57 | 2.113.497 | | 2018-03-26 | 00:00:00 | 1.046,00 | 1.055,63 | 1.008,40 | 1.053,21 | 2.558.385 | | 2018-03-27 | 00:00:00 | 1.063,00 | 1.064,84 | 996,92 | 1.005,10 | 3.029.471 | | 2018-03-28 | 00:00:00 | 998,00 | 1.024,23 | 980,64 | 1.004,56 | 3.369.275 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
