(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-28 | 00:00:00 | 998,00 | 1.024,23 | 980,64 | 1.004,56 | 3.369.275 | | 2018-03-29 | 00:00:00 | 1.011,63 | 1.043,00 | 1.002,90 | 1.031,79 | 2.726.830 | | 2018-04-02 | 00:00:00 | 1.022,82 | 1.034,80 | 990,37 | 1.006,47 | 2.680.400 | | 2018-04-03 | 00:00:00 | 1.013,91 | 1.020,99 | 994,07 | 1.013,41 | 2.275.076 | | 2018-04-04 | 00:00:00 | 993,41 | 1.028,72 | 993,00 | 1.025,14 | 2.484.651 | | 2018-04-05 | 00:00:00 | 1.041,33 | 1.042,79 | 1.020,13 | 1.027,81 | 1.363.049 | | 2018-04-06 | 00:00:00 | 1.020,00 | 1.031,42 | 1.003,03 | 1.007,04 | 1.746.430 | | 2018-04-09 | 00:00:00 | 1.016,80 | 1.039,60 | 1.014,08 | 1.015,45 | 1.751.559 | | 2018-04-10 | 00:00:00 | 1.026,44 | 1.036,28 | 1.011,34 | 1.031,64 | 2.029.648 | | 2018-04-11 | 00:00:00 | 1.027,99 | 1.031,36 | 1.015,87 | 1.019,97 | 1.483.881 | | 2018-04-12 | 00:00:00 | 1.025,04 | 1.040,69 | 1.021,43 | 1.032,51 | 1.359.389 | | 2018-04-13 | 00:00:00 | 1.040,88 | 1.046,42 | 1.022,98 | 1.029,27 | 1.223.017 | | 2018-04-16 | 00:00:00 | 1.037,00 | 1.043,24 | 1.026,74 | 1.037,98 | 1.211.208 | | 2018-04-17 | 00:00:00 | 1.051,37 | 1.077,88 | 1.048,26 | 1.074,16 | 2.320.266 | | 2018-04-18 | 00:00:00 | 1.077,43 | 1.077,43 | 1.066,22 | 1.072,08 | 1.344.138 | | 2018-04-19 | 00:00:00 | 1.069,40 | 1.094,16 | 1.068,18 | 1.087,70 | 1.747.671 | | 2018-04-20 | 00:00:00 | 1.082,00 | 1.092,35 | 1.069,57 | 1.072,96 | 1.889.686 | | 2018-04-23 | 00:00:00 | 1.077,86 | 1.082,72 | 1.060,70 | 1.067,45 | 2.341.258 | | 2018-04-24 | 00:00:00 | 1.052,00 | 1.057,00 | 1.010,59 | 1.019,98 | 4.760.260 | | 2018-04-25 | 00:00:00 | 1.025,52 | 1.032,49 | 1.015,31 | 1.021,18 | 2.391.105 | | 2018-04-26 | 00:00:00 | 1.029,51 | 1.047,98 | 1.018,19 | 1.040,04 | 2.079.533 | | 2018-04-27 | 00:00:00 | 1.046,00 | 1.049,50 | 1.025,59 | 1.030,05 | 1.619.796 | | 2018-04-30 | 00:00:00 | 1.030,01 | 1.037,00 | 1.016,85 | 1.017,33 | 1.636.693 | | 2018-05-01 | 00:00:00 | 1.013,66 | 1.038,47 | 1.008,21 | 1.037,31 | 1.427.857 | | 2018-05-02 | 00:00:00 | 1.028,10 | 1.040,39 | 1.022,87 | 1.024,38 | 1.603.081 | | 2018-05-03 | 00:00:00 | 1.019,00 | 1.029,67 | 1.006,29 | 1.023,72 | 1.815.058 | | 2018-05-04 | 00:00:00 | 1.016,90 | 1.048,51 | 1.016,90 | 1.048,21 | 1.938.658 | | 2018-05-07 | 00:00:00 | 1.049,23 | 1.061,68 | 1.047,10 | 1.054,79 | 1.466.065 | | 2018-05-08 | 00:00:00 | 1.058,54 | 1.060,55 | 1.047,14 | 1.053,91 | 1.217.721 | | 2018-05-09 | 00:00:00 | 1.058,10 | 1.085,44 | 1.056,37 | 1.082,76 | 2.032.818 | | 2018-05-10 | 00:00:00 | 1.086,03 | 1.100,44 | 1.085,64 | 1.097,57 | 1.443.025 | | 2018-05-11 | 00:00:00 | 1.093,60 | 1.101,33 | 1.090,91 | 1.098,26 | 1.253.665 | | 2018-05-14 | 00:00:00 | 1.100,00 | 1.110,75 | 1.099,11 | 1.100,20 | 1.518.077 | | 2018-05-15 | 00:00:00 | 1.090,00 | 1.090,05 | 1.073,47 | 1.079,23 | 1.494.872 | | 2018-05-16 | 00:00:00 | 1.077,31 | 1.089,27 | 1.076,26 | 1.081,77 | 1.097.317 | | 2018-05-17 | 00:00:00 | 1.079,89 | 1.086,87 | 1.073,50 | 1.078,59 | 1.043.766 | | 2018-05-18 | 00:00:00 | 1.061,86 | 1.069,94 | 1.060,68 | 1.066,36 | 1.565.240 | | 2018-05-21 | 00:00:00 | 1.074,06 | 1.088,00 | 1.073,65 | 1.079,58 | 1.023.211 | | 2018-05-22 | 00:00:00 | 1.083,56 | 1.086,59 | 1.066,69 | 1.069,73 | 1.090.002 | | 2018-05-23 | 00:00:00 | 1.065,13 | 1.080,78 | 1.061,71 | 1.079,69 | 1.060.683 | | 2018-05-24 | 00:00:00 | 1.079,00 | 1.080,47 | 1.066,15 | 1.079,24 | 766.773 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
