(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 | | 2018-05-24 | 00:00:00 | 1.079,00 | 1.080,47 | 1.066,15 | 1.079,24 | 766.773 | | 2018-05-25 | 00:00:00 | 1.079,02 | 1.082,56 | 1.073,78 | 1.075,66 | 899.406 | | 2018-05-29 | 00:00:00 | 1.064,89 | 1.073,37 | 1.055,22 | 1.060,32 | 1.865.139 | | 2018-05-30 | 00:00:00 | 1.063,03 | 1.069,21 | 1.056,83 | 1.067,80 | 1.138.457 | | 2018-05-31 | 00:00:00 | 1.067,56 | 1.097,19 | 1.067,56 | 1.084,99 | 3.079.431 | | 2018-06-01 | 00:00:00 | 1.099,35 | 1.120,00 | 1.098,50 | 1.119,50 | 2.421.598 | | 2018-06-04 | 00:00:00 | 1.122,33 | 1.141,89 | 1.122,01 | 1.139,29 | 1.889.579 | | 2018-06-05 | 00:00:00 | 1.140,99 | 1.145,74 | 1.133,19 | 1.139,66 | 1.677.973 | | 2018-06-06 | 00:00:00 | 1.142,17 | 1.143,00 | 1.125,74 | 1.136,88 | 1.697.485 | | 2018-06-07 | 00:00:00 | 1.131,32 | 1.135,82 | 1.116,52 | 1.123,86 | 1.520.020 | | 2018-06-08 | 00:00:00 | 1.118,18 | 1.126,67 | 1.112,15 | 1.120,87 | 1.290.845 | | 2018-06-11 | 00:00:00 | 1.118,60 | 1.137,26 | 1.118,60 | 1.129,99 | 1.079.294 | | 2018-06-12 | 00:00:00 | 1.131,07 | 1.139,79 | 1.130,73 | 1.139,32 | 899.047 | | 2018-06-13 | 00:00:00 | 1.141,12 | 1.146,50 | 1.133,38 | 1.134,79 | 1.506.407 | | 2018-06-14 | 00:00:00 | 1.143,85 | 1.155,47 | 1.140,64 | 1.152,12 | 1.350.868 | | 2018-06-15 | 00:00:00 | 1.148,86 | 1.153,42 | 1.143,48 | 1.152,26 | 2.119.025 | | 2018-06-18 | 00:00:00 | 1.143,65 | 1.174,31 | 1.143,59 | 1.173,46 | 1.400.621 | | 2018-06-19 | 00:00:00 | 1.158,50 | 1.171,27 | 1.154,01 | 1.168,06 | 1.621.018 | | 2018-06-20 | 00:00:00 | 1.175,31 | 1.186,29 | 1.169,16 | 1.169,84 | 1.648.536 | | 2018-06-21 | 00:00:00 | 1.174,85 | 1.177,30 | 1.152,23 | 1.157,66 | 1.238.118 | | 2018-06-22 | 00:00:00 | 1.159,14 | 1.162,50 | 1.147,26 | 1.155,48 | 1.310.967 | | 2018-06-25 | 00:00:00 | 1.143,60 | 1.143,91 | 1.112,78 | 1.124,81 | 2.157.310 | | 2018-06-26 | 00:00:00 | 1.128,00 | 1.133,21 | 1.116,66 | 1.118,46 | 1.563.225 | | 2018-06-27 | 00:00:00 | 1.121,34 | 1.131,84 | 1.103,62 | 1.103,98 | 1.293.892 | | 2018-06-28 | 00:00:00 | 1.102,09 | 1.122,31 | 1.096,01 | 1.114,22 | 1.072.438 | | 2018-06-29 | 00:00:00 | 1.120,00 | 1.128,23 | 1.115,00 | 1.115,65 | 1.315.121 | | 2018-07-02 | 00:00:00 | 1.099,00 | 1.128,00 | 1.093,80 | 1.127,46 | 1.217.311 | | 2018-07-03 | 00:00:00 | 1.135,82 | 1.135,82 | 1.100,02 | 1.102,89 | 679.034 | | 2018-07-05 | 00:00:00 | 1.110,53 | 1.127,50 | 1.108,48 | 1.124,27 | 1.066.685 | | 2018-07-06 | 00:00:00 | 1.123,58 | 1.140,93 | 1.120,74 | 1.140,17 | 996.079 | | 2018-07-09 | 00:00:00 | 1.148,48 | 1.154,67 | 1.143,42 | 1.154,05 | 906.063 | | 2018-07-10 | 00:00:00 | 1.156,98 | 1.159,47 | 1.153,01 | 1.158,01 | 331.905 | | 2018-07-11 | 00:00:00 | 1.144,59 | 1.164,29 | 1.141,00 | 1.153,90 | 1.119.993 | | 2018-07-12 | 00:00:00 | 1.159,89 | 1.184,41 | 1.155,93 | 1.183,48 | 1.251.884 | | 2018-07-13 | 00:00:00 | 1.185,00 | 1.195,42 | 1.180,00 | 1.188,82 | 1.222.072 | | 2018-07-16 | 00:00:00 | 1.189,39 | 1.191,00 | 1.179,28 | 1.183,86 | 1.055.662 | | 2018-07-17 | 00:00:00 | 1.172,22 | 1.203,04 | 1.170,60 | 1.198,80 | 1.610.353 | | 2018-07-18 | 00:00:00 | 1.196,56 | 1.204,50 | 1.190,34 | 1.195,88 | 1.393.606 | | 2018-07-19 | 00:00:00 | 1.191,00 | 1.200,00 | 1.183,32 | 1.186,96 | 1.276.667 | | 2018-07-20 | 00:00:00 | 1.186,96 | 1.196,86 | 1.184,22 | 1.184,91 | 1.248.400 | | 2018-07-23 | 00:00:00 | 1.181,01 | 1.206,49 | 1.181,00 | 1.205,50 | 2.619.234 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
