(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 | | 2008-10-06 | 00:00:00 | 373,98 | 375,99 | 357,16 | 371,21 | 11.220.600 | | 2008-10-07 | 00:00:00 | 373,33 | 374,98 | 345,37 | 346,01 | 11.054.400 | | 2008-10-08 | 00:00:00 | 330,16 | 358,99 | 326,11 | 338,11 | 11.826.400 | | 2008-10-09 | 00:00:00 | 344,52 | 348,57 | 321,67 | 328,98 | 8.075.000 | | 2008-10-10 | 00:00:00 | 313,16 | 341,89 | 310,30 | 332,00 | 10.597.800 | | 2008-10-13 | 00:00:00 | 355,79 | 381,95 | 345,75 | 381,02 | 8.905.500 | | 2008-10-14 | 00:00:00 | 393,53 | 394,50 | 357,00 | 362,71 | 7.784.800 | | 2008-10-15 | 00:00:00 | 354,65 | 359,00 | 338,83 | 339,17 | 6.721.400 | | 2008-10-16 | 00:00:00 | 332,76 | 356,50 | 309,44 | 353,02 | 16.239.700 | | 2008-10-17 | 00:00:00 | 378,96 | 386,00 | 363,55 | 372,54 | 14.249.200 | | 2008-10-20 | 00:00:00 | 379,75 | 380,98 | 359,59 | 379,32 | 6.753.400 | | 2008-10-21 | 00:00:00 | 372,39 | 383,78 | 362,00 | 362,75 | 5.782.000 | | 2008-10-22 | 00:00:00 | 356,99 | 369,69 | 344,00 | 355,67 | 6.560.000 | | 2008-10-23 | 00:00:00 | 353,65 | 358,00 | 337,99 | 352,32 | 6.478.900 | | 2008-10-24 | 00:00:00 | 326,47 | 350,47 | 324,74 | 339,29 | 7.359.000 | | 2008-10-27 | 00:00:00 | 334,81 | 343,00 | 325,60 | 329,49 | 6.200.700 | | 2008-10-28 | 00:00:00 | 339,05 | 369,31 | 328,51 | 368,75 | 8.105.400 | | 2008-10-29 | 00:00:00 | 365,79 | 371,00 | 352,37 | 358,00 | 9.756.600 | | 2008-10-30 | 00:00:00 | 368,46 | 372,00 | 358,37 | 359,69 | 7.988.900 | | 2008-10-31 | 00:00:00 | 356,16 | 371,96 | 354,27 | 359,36 | 7.423.300 | | 2008-11-03 | 00:00:00 | 357,58 | 362,99 | 341,43 | 346,49 | 5.954.500 | | 2008-11-04 | 00:00:00 | 353,44 | 372,36 | 345,50 | 366,94 | 7.349.900 | | 2008-11-05 | 00:00:00 | 362,15 | 368,88 | 341,31 | 342,24 | 6.946.500 | | 2008-11-06 | 00:00:00 | 339,97 | 344,42 | 325,81 | 331,22 | 8.574.800 | | 2008-11-07 | 00:00:00 | 333,12 | 341,15 | 325,33 | 331,14 | 4.681.300 | | 2008-11-10 | 00:00:00 | 328,00 | 329,44 | 309,47 | 318,78 | 8.080.100 | | 2008-11-11 | 00:00:00 | 308,69 | 316,30 | 300,52 | 311,46 | 10.146.600 | | 2008-11-12 | 00:00:00 | 302,05 | 312,49 | 287,76 | 291,00 | 10.051.100 | | 2008-11-13 | 00:00:00 | 291,77 | 313,00 | 280,00 | 312,08 | 13.234.700 | | 2008-11-14 | 00:00:00 | 303,25 | 324,99 | 302,56 | 310,02 | 9.517.100 | | 2008-11-17 | 00:00:00 | 303,00 | 310,16 | 297,95 | 300,12 | 7.543.800 | | 2008-11-18 | 00:00:00 | 301,57 | 303,73 | 285,35 | 297,42 | 8.346.100 | | 2008-11-19 | 00:00:00 | 295,39 | 300,19 | 278,58 | 280,18 | 7.834.600 | | 2008-11-20 | 00:00:00 | 274,89 | 282,94 | 259,04 | 259,56 | 9.779.400 | | 2008-11-21 | 00:00:00 | 262,51 | 269,37 | 247,30 | 262,43 | 10.244.500 | | 2008-11-24 | 00:00:00 | 269,26 | 269,95 | 249,01 | 257,44 | 10.054.700 | | 2008-11-25 | 00:00:00 | 268,68 | 286,66 | 267,32 | 282,05 | 10.771.200 | | 2008-11-26 | 00:00:00 | 280,28 | 295,46 | 276,20 | 292,09 | 6.356.600 | | 2008-11-28 | 00:00:00 | 290,58 | 296,45 | 288,28 | 292,96 | 2.565.500 | | 2008-12-01 | 00:00:00 | 286,68 | 287,38 | 265,98 | 265,99 | 5.711.200 | | 2008-12-02 | 00:00:00 | 269,73 | 277,78 | 262,58 | 275,11 | 5.839.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
