(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-02 | 00:00:00 | 269,73 | 277,78 | 262,58 | 275,11 | 5.839.700 | | 2008-12-03 | 00:00:00 | 269,85 | 281,36 | 265,34 | 279,43 | 5.904.800 | | 2008-12-04 | 00:00:00 | 276,53 | 283,49 | 268,77 | 274,34 | 4.886.600 | | 2008-12-05 | 00:00:00 | 271,02 | 284,24 | 264,02 | 283,99 | 6.521.200 | | 2008-12-08 | 00:00:00 | 289,99 | 309,44 | 282,00 | 302,11 | 8.144.300 | | 2008-12-09 | 00:00:00 | 297,69 | 318,00 | 297,01 | 305,97 | 6.889.900 | | 2008-12-10 | 00:00:00 | 309,24 | 314,90 | 304,51 | 308,82 | 5.237.000 | | 2008-12-11 | 00:00:00 | 304,17 | 312,88 | 297,80 | 300,22 | 6.179.200 | | 2008-12-12 | 00:00:00 | 295,71 | 316,47 | 294,00 | 315,76 | 5.722.100 | | 2008-12-15 | 00:00:00 | 314,01 | 318,49 | 305,11 | 310,67 | 6.737.900 | | 2008-12-16 | 00:00:00 | 314,52 | 329,50 | 311,27 | 325,28 | 7.059.600 | | 2008-12-17 | 00:00:00 | 318,64 | 322,13 | 312,42 | 315,24 | 5.789.700 | | 2008-12-18 | 00:00:00 | 316,70 | 320,35 | 309,11 | 310,28 | 4.763.500 | | 2008-12-19 | 00:00:00 | 310,99 | 317,79 | 309,00 | 310,17 | 5.612.600 | | 2008-12-22 | 00:00:00 | 308,56 | 309,50 | 290,63 | 297,11 | 3.917.600 | | 2008-12-23 | 00:00:00 | 300,43 | 303,31 | 296,67 | 298,02 | 3.777.700 | | 2008-12-24 | 00:00:00 | 301,48 | 306,34 | 298,38 | 302,95 | 1.921.500 | | 2008-12-26 | 00:00:00 | 304,07 | 305,26 | 298,31 | 300,36 | 1.959.100 | | 2008-12-29 | 00:00:00 | 300,22 | 301,38 | 291,58 | 297,42 | 3.701.900 | | 2008-12-30 | 00:00:00 | 300,80 | 306,81 | 298,71 | 303,11 | 3.843.500 | | 2008-12-31 | 00:00:00 | 304,20 | 311,00 | 302,61 | 307,65 | 2.886.800 | | 2009-01-02 | 00:00:00 | 308,60 | 321,82 | 305,50 | 321,32 | 3.610.500 | | 2009-01-05 | 00:00:00 | 321,00 | 331,24 | 315,00 | 328,05 | 4.889.000 | | 2009-01-06 | 00:00:00 | 332,98 | 340,80 | 326,39 | 334,06 | 6.425.200 | | 2009-01-07 | 00:00:00 | 328,32 | 330,91 | 318,75 | 322,01 | 4.494.500 | | 2009-01-08 | 00:00:00 | 318,28 | 325,19 | 317,34 | 325,19 | 3.600.700 | | 2009-01-09 | 00:00:00 | 327,50 | 327,50 | 313,40 | 315,07 | 4.340.500 | | 2009-01-12 | 00:00:00 | 316,31 | 318,95 | 310,23 | 312,69 | 3.304.300 | | 2009-01-13 | 00:00:00 | 311,77 | 320,60 | 310,39 | 314,32 | 4.432.500 | | 2009-01-14 | 00:00:00 | 310,00 | 313,80 | 297,75 | 300,97 | 5.467.900 | | 2009-01-15 | 00:00:00 | 297,57 | 303,58 | 286,79 | 298,99 | 5.934.500 | | 2009-01-16 | 00:00:00 | 305,02 | 308,25 | 295,70 | 299,67 | 5.224.400 | | 2009-01-20 | 00:00:00 | 299,14 | 299,50 | 282,75 | 282,75 | 5.048.200 | | 2009-01-21 | 00:00:00 | 288,35 | 303,50 | 288,35 | 303,08 | 4.924.500 | | 2009-01-22 | 00:00:00 | 298,04 | 309,35 | 295,15 | 306,50 | 8.226.900 | | 2009-01-23 | 00:00:00 | 309,27 | 331,96 | 304,22 | 324,70 | 10.721.100 | | 2009-01-26 | 00:00:00 | 324,85 | 328,00 | 320,56 | 323,87 | 4.610.700 | | 2009-01-27 | 00:00:00 | 326,45 | 333,87 | 324,27 | 331,48 | 4.927.300 | | 2009-01-28 | 00:00:00 | 337,98 | 352,33 | 336,31 | 348,67 | 7.691.400 | | 2009-01-29 | 00:00:00 | 344,54 | 345,05 | 340,11 | 343,32 | 7.283.800 | | 2009-01-30 | 00:00:00 | 344,69 | 348,80 | 336,00 | 338,53 | 4.672.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
