(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 | | 2018-07-23 | 00:00:00 | 1.181,01 | 1.206,49 | 1.181,00 | 1.205,50 | 2.619.234 | | 2018-07-24 | 00:00:00 | 1.262,59 | 1.266,00 | 1.235,56 | 1.248,08 | 3.318.204 | | 2018-07-25 | 00:00:00 | 1.239,13 | 1.265,86 | 1.239,13 | 1.263,70 | 2.139.999 | | 2018-07-26 | 00:00:00 | 1.251,00 | 1.269,77 | 1.249,02 | 1.268,33 | 2.405.638 | | 2018-07-27 | 00:00:00 | 1.271,00 | 1.273,89 | 1.231,00 | 1.238,50 | 2.130.558 | | 2018-07-30 | 00:00:00 | 1.228,01 | 1.234,92 | 1.211,47 | 1.219,74 | 1.849.904 | | 2018-07-31 | 00:00:00 | 1.220,01 | 1.227,59 | 1.205,60 | 1.217,26 | 1.644.722 | | 2018-08-01 | 00:00:00 | 1.228,00 | 1.233,47 | 1.210,21 | 1.220,01 | 1.567.264 | | 2018-08-02 | 00:00:00 | 1.205,90 | 1.229,88 | 1.204,79 | 1.226,15 | 1.531.299 | | 2018-08-03 | 00:00:00 | 1.229,62 | 1.230,00 | 1.215,06 | 1.223,71 | 1.089.896 | | 2018-08-06 | 00:00:00 | 1.225,00 | 1.226,09 | 1.215,80 | 1.224,77 | 1.081.723 | | 2018-08-07 | 00:00:00 | 1.237,00 | 1.251,17 | 1.236,17 | 1.242,22 | 1.493.980 | | 2018-08-08 | 00:00:00 | 1.240,47 | 1.256,50 | 1.238,01 | 1.245,61 | 1.370.913 | | 2018-08-09 | 00:00:00 | 1.249,90 | 1.255,54 | 1.246,01 | 1.249,10 | 848.601 | | 2018-08-10 | 00:00:00 | 1.243,00 | 1.245,69 | 1.232,00 | 1.237,61 | 1.108.919 | | 2018-08-13 | 00:00:00 | 1.236,98 | 1.249,27 | 1.233,64 | 1.235,01 | 997.346 | | 2018-08-14 | 00:00:00 | 1.235,19 | 1.245,87 | 1.225,11 | 1.242,10 | 1.348.194 | | 2018-08-15 | 00:00:00 | 1.229,26 | 1.235,24 | 1.209,51 | 1.214,38 | 1.828.814 | | 2018-08-16 | 00:00:00 | 1.224,73 | 1.226,00 | 1.202,55 | 1.206,49 | 1.343.161 | | 2018-08-17 | 00:00:00 | 1.202,03 | 1.209,02 | 1.188,24 | 1.200,96 | 1.389.645 | | 2018-08-20 | 00:00:00 | 1.205,02 | 1.211,00 | 1.194,63 | 1.207,77 | 870.772 | | 2018-08-21 | 00:00:00 | 1.208,00 | 1.217,26 | 1.200,35 | 1.201,62 | 1.187.577 | | 2018-08-22 | 00:00:00 | 1.200,00 | 1.211,84 | 1.199,00 | 1.207,33 | 887.389 | | 2018-08-23 | 00:00:00 | 1.207,14 | 1.221,28 | 1.204,24 | 1.205,38 | 992.604 | | 2018-08-24 | 00:00:00 | 1.208,82 | 1.221,65 | 1.206,36 | 1.220,65 | 946.840 | | 2018-08-27 | 00:00:00 | 1.227,60 | 1.243,09 | 1.225,72 | 1.241,82 | 1.156.255 | | 2018-08-28 | 00:00:00 | 1.241,29 | 1.242,55 | 1.228,69 | 1.231,15 | 1.304.007 | | 2018-08-29 | 00:00:00 | 1.237,45 | 1.250,66 | 1.236,36 | 1.249,30 | 1.309.312 | | 2018-08-30 | 00:00:00 | 1.244,23 | 1.253,63 | 1.232,59 | 1.239,12 | 1.331.439 | | 2018-08-31 | 00:00:00 | 1.234,98 | 1.238,66 | 1.211,29 | 1.218,19 | 1.816.426 | | 2018-09-04 | 00:00:00 | 1.204,27 | 1.212,99 | 1.192,50 | 1.197,00 | 1.831.045 | | 2018-09-05 | 00:00:00 | 1.193,80 | 1.199,01 | 1.162,00 | 1.186,48 | 2.061.309 | | 2018-09-06 | 00:00:00 | 1.186,30 | 1.186,30 | 1.152,00 | 1.171,44 | 1.886.685 | | 2018-09-07 | 00:00:00 | 1.158,67 | 1.175,26 | 1.157,22 | 1.171,39 | 307.121 | | 2018-09-10 | 00:00:00 | 1.172,19 | 1.174,54 | 1.160,11 | 1.164,64 | 1.115.796 | | 2018-09-11 | 00:00:00 | 1.161,63 | 1.178,68 | 1.156,24 | 1.177,36 | 1.209.565 | | 2018-09-12 | 00:00:00 | 1.172,72 | 1.178,61 | 1.158,36 | 1.162,82 | 1.295.472 | | 2018-09-13 | 00:00:00 | 1.170,74 | 1.178,61 | 1.162,85 | 1.175,33 | 1.431.214 | | 2018-09-14 | 00:00:00 | 1.179,10 | 1.180,42 | 1.168,33 | 1.172,53 | 943.978 | | 2018-09-17 | 00:00:00 | 1.170,14 | 1.177,24 | 1.154,03 | 1.156,05 | 1.306.522 | | 2018-09-18 | 00:00:00 | 1.157,09 | 1.176,08 | 1.157,09 | 1.161,22 | 1.203.686 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
