(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-09-18 | 00:00:00 | 1.157,09 | 1.176,08 | 1.157,09 | 1.161,22 | 1.203.686 | | 2018-09-19 | 00:00:00 | 1.164,98 | 1.173,21 | 1.154,58 | 1.171,09 | 1.191.386 | | 2018-09-20 | 00:00:00 | 1.179,99 | 1.189,89 | 1.173,36 | 1.186,87 | 1.225.387 | | 2018-09-21 | 00:00:00 | 1.192,00 | 1.192,21 | 1.166,04 | 1.166,09 | 4.405.584 | | 2018-09-24 | 00:00:00 | 1.157,17 | 1.178,00 | 1.146,91 | 1.173,37 | 1.218.532 | | 2018-09-25 | 00:00:00 | 1.176,15 | 1.179,70 | 1.168,00 | 1.175,34 | 157.478 | | 2018-09-26 | 00:00:00 | 1.185,15 | 1.194,23 | 1.174,77 | 1.180,49 | 1.462.253 | | 2018-09-27 | 00:00:00 | 1.186,73 | 1.202,10 | 1.183,63 | 1.194,64 | 1.260.754 | | 2018-09-28 | 00:00:00 | 1.191,87 | 1.195,41 | 1.184,50 | 1.193,47 | 1.380.629 | | 2018-10-01 | 00:00:00 | 1.199,89 | 1.209,90 | 1.190,30 | 1.195,31 | 1.357.604 | | 2018-10-02 | 00:00:00 | 1.190,96 | 1.209,96 | 1.186,63 | 1.200,11 | 1.687.914 | | 2018-10-03 | 00:00:00 | 1.205,00 | 1.206,41 | 1.193,83 | 1.202,95 | 1.256.214 | | 2018-10-04 | 00:00:00 | 1.195,33 | 1.197,51 | 1.155,58 | 1.168,19 | 2.209.490 | | 2018-10-05 | 00:00:00 | 1.167,50 | 1.173,50 | 1.145,12 | 1.157,35 | 1.184.452 | | 2018-10-08 | 00:00:00 | 1.150,11 | 1.168,00 | 1.127,36 | 1.148,97 | 1.932.355 | | 2018-10-09 | 00:00:00 | 1.146,15 | 1.154,35 | 1.137,57 | 1.138,82 | 1.306.847 | | 2018-10-10 | 00:00:00 | 1.131,08 | 1.132,17 | 1.122,44 | 1.125,95 | 103.585 | | 2018-10-11 | 00:00:00 | 1.072,94 | 1.106,40 | 1.068,27 | 1.079,32 | 2.950.120 | | 2018-10-12 | 00:00:00 | 1.108,00 | 1.115,00 | 1.086,40 | 1.110,08 | 2.101.303 | | 2018-10-15 | 00:00:00 | 1.108,91 | 1.113,45 | 1.089,00 | 1.092,25 | 1.372.393 | | 2018-10-16 | 00:00:00 | 1.104,59 | 1.124,22 | 1.102,50 | 1.121,28 | 1.928.540 | | 2018-10-17 | 00:00:00 | 1.126,46 | 1.128,99 | 1.102,19 | 1.115,69 | 1.397.585 | | 2018-10-18 | 00:00:00 | 1.121,84 | 1.121,84 | 1.077,09 | 1.087,97 | 1.883.373 | | 2018-10-19 | 00:00:00 | 1.093,37 | 1.110,36 | 1.087,75 | 1.096,46 | 1.267.649 | | 2018-10-22 | 00:00:00 | 1.103,06 | 1.112,23 | 1.091,00 | 1.101,16 | 1.494.284 | | 2018-10-23 | 00:00:00 | 1.080,89 | 1.107,89 | 1.070,00 | 1.103,69 | 1.848.654 | | 2018-10-24 | 00:00:00 | 1.104,25 | 1.106,12 | 1.048,74 | 1.050,71 | 1.982.430 | | 2018-10-25 | 00:00:00 | 1.071,79 | 1.110,98 | 1.069,55 | 1.095,57 | 2.545.839 | | 2018-10-26 | 00:00:00 | 1.037,03 | 1.106,53 | 1.034,09 | 1.071,47 | 4.187.586 | | 2018-10-29 | 00:00:00 | 1.082,47 | 1.097,04 | 995,83 | 1.020,08 | 3.880.723 | | 2018-10-30 | 00:00:00 | 1.008,46 | 1.037,49 | 1.000,75 | 1.036,21 | 3.212.657 | | 2018-10-31 | 00:00:00 | 1.059,81 | 1.091,94 | 1.057,00 | 1.076,77 | 2.529.768 | | 2018-11-01 | 00:00:00 | 1.075,80 | 1.083,97 | 1.062,46 | 1.070,00 | 1.481.979 | | 2018-11-02 | 00:00:00 | 1.073,73 | 1.082,97 | 1.054,61 | 1.057,79 | 1.829.294 | | 2018-11-05 | 00:00:00 | 1.055,00 | 1.058,47 | 1.021,24 | 1.040,09 | 2.441.430 | | 2018-11-06 | 00:00:00 | 1.039,48 | 1.064,35 | 1.038,07 | 1.055,81 | 1.233.306 | | 2018-11-07 | 00:00:00 | 1.069,00 | 1.095,46 | 1.065,90 | 1.093,39 | 2.058.356 | | 2018-11-08 | 00:00:00 | 1.091,38 | 1.093,27 | 1.072,20 | 1.082,40 | 1.488.182 | | 2018-11-09 | 00:00:00 | 1.073,99 | 1.075,56 | 1.053,11 | 1.066,15 | 1.343.313 | | 2018-11-12 | 00:00:00 | 1.061,39 | 1.062,12 | 1.031,00 | 1.038,63 | 1.471.758 | | 2018-11-13 | 00:00:00 | 1.043,29 | 1.056,61 | 1.031,15 | 1.036,05 | 1.513.702 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
