(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-19 | 00:00:00 | 534,94 | 535,06 | 506,50 | 508,95 | 6.350.400 | | 2008-02-20 | 00:00:00 | 503,51 | 511,01 | 498,82 | 509,00 | 6.662.200 | | 2008-02-21 | 00:00:00 | 512,85 | 513,21 | 499,50 | 502,86 | 5.677.800 | | 2008-02-22 | 00:00:00 | 502,06 | 509,00 | 497,55 | 507,80 | 5.515.900 | | 2008-02-25 | 00:00:00 | 505,95 | 506,50 | 485,74 | 486,44 | 8.350.800 | | 2008-02-26 | 00:00:00 | 461,20 | 466,47 | 446,85 | 464,19 | 23.287.300 | | 2008-02-27 | 00:00:00 | 460,13 | 475,49 | 459,64 | 472,86 | 10.121.900 | | 2008-02-28 | 00:00:00 | 470,50 | 479,09 | 467,36 | 475,39 | 6.586.900 | | 2008-02-29 | 00:00:00 | 471,87 | 479,74 | 464,65 | 471,18 | 9.425.400 | | 2008-03-03 | 00:00:00 | 471,51 | 472,72 | 450,11 | 457,02 | 7.554.500 | | 2008-03-04 | 00:00:00 | 450,95 | 453,36 | 435,78 | 444,60 | 13.621.700 | | 2008-03-05 | 00:00:00 | 445,25 | 454,17 | 444,00 | 447,70 | 7.436.600 | | 2008-03-06 | 00:00:00 | 447,69 | 453,30 | 431,18 | 432,70 | 7.470.100 | | 2008-03-07 | 00:00:00 | 428,88 | 440,00 | 426,24 | 433,35 | 8.071.800 | | 2008-03-10 | 00:00:00 | 428,83 | 431,00 | 413,04 | 413,62 | 7.987.600 | | 2008-03-11 | 00:00:00 | 425,26 | 440,15 | 424,65 | 439,84 | 8.826.900 | | 2008-03-12 | 00:00:00 | 440,01 | 447,88 | 438,07 | 440,18 | 6.651.900 | | 2008-03-13 | 00:00:00 | 432,67 | 446,98 | 428,78 | 443,01 | 7.726.600 | | 2008-03-14 | 00:00:00 | 442,98 | 449,34 | 430,62 | 437,92 | 6.574.400 | | 2008-03-17 | 00:00:00 | 427,99 | 433,71 | 412,11 | 419,87 | 7.888.200 | | 2008-03-18 | 00:00:00 | 428,98 | 440,84 | 425,53 | 439,16 | 7.237.200 | | 2008-03-19 | 00:00:00 | 441,11 | 447,50 | 431,67 | 432,00 | 6.179.000 | | 2008-03-20 | 00:00:00 | 427,32 | 435,70 | 417,50 | 433,55 | 9.900.400 | | 2008-03-24 | 00:00:00 | 438,43 | 465,78 | 437,72 | 460,56 | 6.763.500 | | 2008-03-25 | 00:00:00 | 457,46 | 457,47 | 446,00 | 450,78 | 5.831.600 | | 2008-03-26 | 00:00:00 | 452,59 | 462,87 | 449,29 | 458,19 | 5.214.200 | | 2008-03-27 | 00:00:00 | 446,00 | 448,61 | 440,49 | 444,08 | 5.832.200 | | 2008-03-28 | 00:00:00 | 447,46 | 453,57 | 434,31 | 438,08 | 4.376.200 | | 2008-03-31 | 00:00:00 | 435,64 | 442,69 | 432,01 | 440,47 | 4.446.400 | | 2008-04-01 | 00:00:00 | 447,74 | 466,50 | 446,87 | 465,71 | 6.093.100 | | 2008-04-02 | 00:00:00 | 469,90 | 475,74 | 460,39 | 465,70 | 5.999.000 | | 2008-04-03 | 00:00:00 | 461,73 | 463,29 | 448,13 | 455,12 | 6.778.400 | | 2008-04-04 | 00:00:00 | 457,01 | 477,83 | 456,20 | 471,09 | 5.897.200 | | 2008-04-07 | 00:00:00 | 477,03 | 485,44 | 473,53 | 476,82 | 5.943.500 | | 2008-04-08 | 00:00:00 | 473,04 | 474,14 | 462,01 | 467,81 | 4.547.000 | | 2008-04-09 | 00:00:00 | 469,13 | 472,00 | 457,54 | 464,19 | 6.048.100 | | 2008-04-10 | 00:00:00 | 464,96 | 473,86 | 461,85 | 469,08 | 5.072.400 | | 2008-04-11 | 00:00:00 | 464,07 | 467,26 | 455,01 | 457,45 | 4.151.500 | | 2008-04-14 | 00:00:00 | 457,16 | 457,45 | 450,15 | 451,66 | 3.842.600 | | 2008-04-15 | 00:00:00 | 458,13 | 459,72 | 443,72 | 446,84 | 4.577.600 | | 2008-04-16 | 00:00:00 | 444,40 | 458,28 | 441,00 | 455,03 | 7.620.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
