(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 | | 2005-11-23 | 00:00:00 | 417,04 | 424,72 | 415,78 | 422,86 | 10.085.000 | | 2005-11-25 | 00:00:00 | 425,78 | 428,75 | 425,30 | 428,62 | 4.840.100 | | 2005-11-28 | 00:00:00 | 429,82 | 431,24 | 422,44 | 423,48 | 11.008.400 | | 2005-11-29 | 00:00:00 | 424,46 | 426,40 | 402,14 | 403,54 | 21.495.800 | | 2005-11-30 | 00:00:00 | 404,26 | 408,45 | 395,56 | 404,91 | 15.596.600 | | 2005-12-01 | 00:00:00 | 409,20 | 415,44 | 408,29 | 414,09 | 9.744.900 | | 2005-12-02 | 00:00:00 | 416,94 | 419,53 | 413,86 | 417,70 | 7.543.500 | | 2005-12-05 | 00:00:00 | 417,00 | 417,50 | 404,28 | 405,85 | 10.289.400 | | 2005-12-06 | 00:00:00 | 408,70 | 416,41 | 401,70 | 404,54 | 15.114.700 | | 2005-12-07 | 00:00:00 | 406,16 | 406,70 | 399,01 | 404,22 | 11.665.900 | | 2005-12-08 | 00:00:00 | 405,30 | 410,65 | 402,64 | 410,65 | 8.910.100 | | 2005-12-09 | 00:00:00 | 415,00 | 415,78 | 408,56 | 409,20 | 7.643.400 | | 2005-12-12 | 00:00:00 | 414,63 | 415,21 | 409,95 | 412,61 | 6.950.100 | | 2005-12-13 | 00:00:00 | 412,50 | 418,00 | 411,64 | 417,49 | 8.157.000 | | 2005-12-14 | 00:00:00 | 417,04 | 419,73 | 415,49 | 418,96 | 6.630.400 | | 2005-12-15 | 00:00:00 | 419,11 | 423,14 | 416,50 | 422,55 | 6.045.800 | | 2005-12-16 | 00:00:00 | 425,34 | 432,50 | 422,75 | 430,15 | 16.330.500 | | 2005-12-19 | 00:00:00 | 432,20 | 446,21 | 420,11 | 424,60 | 21.936.800 | | 2005-12-20 | 00:00:00 | 427,86 | 432,20 | 424,67 | 429,74 | 10.084.700 | | 2005-12-21 | 00:00:00 | 433,55 | 436,86 | 420,71 | 426,33 | 11.221.900 | | 2005-12-22 | 00:00:00 | 431,77 | 432,86 | 425,93 | 432,04 | 7.546.600 | | 2005-12-23 | 00:00:00 | 432,15 | 432,50 | 428,78 | 430,93 | 4.595.100 | | 2005-12-27 | 00:00:00 | 431,86 | 431,86 | 422,76 | 424,64 | 6.702.800 | | 2005-12-28 | 00:00:00 | 424,34 | 427,78 | 421,26 | 426,69 | 7.117.900 | | 2005-12-29 | 00:00:00 | 427,98 | 428,73 | 419,17 | 420,15 | 6.945.800 | | 2005-12-30 | 00:00:00 | 417,27 | 418,21 | 413,74 | 414,86 | 7.587.100 | | 2006-01-03 | 00:00:00 | 422,52 | 435,67 | 418,22 | 435,23 | 13.121.200 | | 2006-01-04 | 00:00:00 | 443,90 | 448,96 | 439,75 | 445,24 | 15.286.400 | | 2006-01-05 | 00:00:00 | 446,00 | 451,55 | 441,50 | 451,24 | 10.808.300 | | 2006-01-06 | 00:00:00 | 456,87 | 470,50 | 453,24 | 465,66 | 17.756.900 | | 2006-01-09 | 00:00:00 | 466,41 | 473,40 | 460,94 | 466,90 | 12.791.900 | | 2006-01-10 | 00:00:00 | 464,42 | 470,25 | 462,04 | 469,76 | 9.097.100 | | 2006-01-11 | 00:00:00 | 471,27 | 475,11 | 469,18 | 471,63 | 9.007.400 | | 2006-01-12 | 00:00:00 | 473,72 | 474,99 | 461,50 | 463,63 | 10.125.300 | | 2006-01-13 | 00:00:00 | 464,31 | 466,89 | 461,61 | 466,25 | 7.656.600 | | 2006-01-17 | 00:00:00 | 463,06 | 469,90 | 462,53 | 467,11 | 8.270.300 | | 2006-01-18 | 00:00:00 | 447,30 | 457,36 | 443,25 | 444,91 | 20.485.700 | | 2006-01-19 | 00:00:00 | 451,17 | 453,49 | 433,00 | 436,45 | 14.537.300 | | 2006-01-20 | 00:00:00 | 438,70 | 440,03 | 394,74 | 399,46 | 41.116.700 | | 2006-01-23 | 00:00:00 | 407,38 | 428,39 | 405,73 | 427,50 | 22.741.400 | | 2006-01-24 | 00:00:00 | 436,03 | 444,95 | 434,48 | 443,03 | 15.464.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
