(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 | | 2008-04-16 | 00:00:00 | 444,40 | 458,28 | 441,00 | 455,03 | 7.620.200 | | 2008-04-17 | 00:00:00 | 455,63 | 459,37 | 446,52 | 449,54 | 13.353.000 | | 2008-04-18 | 00:00:00 | 535,21 | 547,70 | 524,77 | 539,41 | 18.235.600 | | 2008-04-21 | 00:00:00 | 539,39 | 542,59 | 530,29 | 537,79 | 7.439.700 | | 2008-04-22 | 00:00:00 | 537,57 | 560,83 | 537,56 | 555,00 | 7.938.500 | | 2008-04-23 | 00:00:00 | 557,94 | 559,31 | 540,95 | 546,49 | 4.921.500 | | 2008-04-24 | 00:00:00 | 551,29 | 554,49 | 540,02 | 543,04 | 4.135.100 | | 2008-04-25 | 00:00:00 | 549,02 | 553,00 | 542,73 | 544,06 | 4.164.400 | | 2008-04-28 | 00:00:00 | 545,88 | 556,81 | 539,00 | 552,12 | 4.008.600 | | 2008-04-29 | 00:00:00 | 550,83 | 563,40 | 550,01 | 558,47 | 4.346.000 | | 2008-04-30 | 00:00:00 | 562,21 | 584,86 | 558,47 | 574,29 | 7.903.000 | | 2008-05-01 | 00:00:00 | 578,31 | 594,93 | 576,97 | 593,08 | 6.602.800 | | 2008-05-02 | 00:00:00 | 598,49 | 602,45 | 579,30 | 581,29 | 6.998.800 | | 2008-05-05 | 00:00:00 | 598,86 | 599,00 | 587,13 | 594,90 | 6.281.000 | | 2008-05-06 | 00:00:00 | 591,00 | 592,00 | 583,00 | 586,36 | 4.629.300 | | 2008-05-07 | 00:00:00 | 590,27 | 599,49 | 576,43 | 579,00 | 6.613.000 | | 2008-05-08 | 00:00:00 | 586,20 | 589,30 | 578,91 | 583,01 | 5.122.900 | | 2008-05-09 | 00:00:00 | 579,00 | 585,00 | 571,30 | 573,20 | 4.484.900 | | 2008-05-12 | 00:00:00 | 574,75 | 586,75 | 568,91 | 584,94 | 4.863.900 | | 2008-05-13 | 00:00:00 | 586,23 | 587,95 | 578,55 | 583,00 | 5.163.500 | | 2008-05-14 | 00:00:00 | 586,49 | 591,19 | 575,25 | 576,30 | 4.375.800 | | 2008-05-15 | 00:00:00 | 579,00 | 582,95 | 575,61 | 581,00 | 4.342.700 | | 2008-05-16 | 00:00:00 | 581,43 | 584,68 | 578,32 | 580,07 | 4.274.100 | | 2008-05-19 | 00:00:00 | 578,55 | 588,88 | 573,52 | 577,52 | 5.604.500 | | 2008-05-20 | 00:00:00 | 574,63 | 582,48 | 572,91 | 578,60 | 3.313.600 | | 2008-05-21 | 00:00:00 | 578,52 | 581,41 | 547,89 | 549,99 | 6.468.100 | | 2008-05-22 | 00:00:00 | 551,95 | 554,21 | 540,25 | 549,46 | 5.076.300 | | 2008-05-23 | 00:00:00 | 546,96 | 553,00 | 537,81 | 544,62 | 4.431.500 | | 2008-05-27 | 00:00:00 | 544,96 | 562,60 | 543,85 | 560,90 | 3.865.500 | | 2008-05-28 | 00:00:00 | 567,94 | 571,49 | 561,10 | 568,24 | 4.050.400 | | 2008-05-29 | 00:00:00 | 574,79 | 585,88 | 573,20 | 583,00 | 4.845.000 | | 2008-05-30 | 00:00:00 | 583,47 | 589,92 | 581,30 | 585,80 | 3.225.200 | | 2008-06-02 | 00:00:00 | 582,50 | 583,89 | 571,27 | 575,00 | 3.674.200 | | 2008-06-03 | 00:00:00 | 576,50 | 580,50 | 560,61 | 567,30 | 4.305.300 | | 2008-06-04 | 00:00:00 | 565,33 | 578,00 | 564,55 | 572,22 | 3.363.200 | | 2008-06-05 | 00:00:00 | 577,08 | 588,04 | 576,21 | 586,30 | 3.916.700 | | 2008-06-06 | 00:00:00 | 579,75 | 580,72 | 567,00 | 567,00 | 4.734.500 | | 2008-06-09 | 00:00:00 | 568,06 | 570,00 | 545,40 | 557,87 | 5.288.300 | | 2008-06-10 | 00:00:00 | 549,56 | 558,82 | 546,78 | 554,17 | 3.657.400 | | 2008-06-11 | 00:00:00 | 556,24 | 557,34 | 544,46 | 545,20 | 3.812.900 | | 2008-06-12 | 00:00:00 | 548,76 | 558,00 | 546,88 | 552,95 | 5.491.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
