(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 | | 2009-01-30 | 00:00:00 | 344,69 | 348,80 | 336,00 | 338,53 | 4.672.000 | | 2009-02-02 | 00:00:00 | 334,29 | 345,00 | 332,00 | 340,57 | 5.206.900 | | 2009-02-03 | 00:00:00 | 342,57 | 343,00 | 333,83 | 340,45 | 6.556.500 | | 2009-02-04 | 00:00:00 | 340,07 | 354,44 | 339,17 | 343,00 | 6.817.400 | | 2009-02-05 | 00:00:00 | 340,91 | 355,38 | 337,00 | 353,72 | 7.264.400 | | 2009-02-06 | 00:00:00 | 356,46 | 373,81 | 355,44 | 371,28 | 7.038.100 | | 2009-02-09 | 00:00:00 | 371,28 | 381,00 | 367,30 | 378,77 | 4.977.300 | | 2009-02-10 | 00:00:00 | 375,98 | 377,50 | 357,89 | 358,51 | 7.103.700 | | 2009-02-11 | 00:00:00 | 358,95 | 365,00 | 353,00 | 358,04 | 5.231.600 | | 2009-02-12 | 00:00:00 | 353,16 | 363,62 | 351,48 | 363,05 | 5.550.300 | | 2009-02-13 | 00:00:00 | 362,19 | 362,99 | 355,23 | 357,68 | 4.146.700 | | 2009-02-17 | 00:00:00 | 346,51 | 347,09 | 339,69 | 342,66 | 5.680.400 | | 2009-02-18 | 00:00:00 | 347,24 | 353,38 | 340,52 | 353,11 | 6.024.500 | | 2009-02-19 | 00:00:00 | 357,47 | 359,80 | 341,41 | 342,64 | 4.988.700 | | 2009-02-20 | 00:00:00 | 338,05 | 348,92 | 335,00 | 346,45 | 6.217.100 | | 2009-02-23 | 00:00:00 | 347,00 | 349,80 | 329,55 | 330,06 | 5.179.000 | | 2009-02-24 | 00:00:00 | 331,02 | 349,62 | 330,89 | 345,45 | 6.095.900 | | 2009-02-25 | 00:00:00 | 342,15 | 352,30 | 338,92 | 341,64 | 6.439.100 | | 2009-02-26 | 00:00:00 | 345,96 | 352,49 | 337,16 | 337,18 | 5.605.600 | | 2009-02-27 | 00:00:00 | 332,95 | 343,82 | 331,11 | 337,99 | 5.420.000 | | 2009-03-02 | 00:00:00 | 333,33 | 340,70 | 326,00 | 327,16 | 5.788.500 | | 2009-03-03 | 00:00:00 | 330,07 | 333,69 | 322,35 | 325,48 | 6.513.100 | | 2009-03-04 | 00:00:00 | 323,16 | 329,00 | 315,38 | 318,92 | 7.818.400 | | 2009-03-05 | 00:00:00 | 316,48 | 319,08 | 302,64 | 305,64 | 6.529.900 | | 2009-03-06 | 00:00:00 | 307,22 | 310,19 | 294,25 | 308,57 | 7.234.200 | | 2009-03-09 | 00:00:00 | 299,98 | 306,57 | 289,45 | 290,89 | 6.926.600 | | 2009-03-10 | 00:00:00 | 298,25 | 310,50 | 294,25 | 308,17 | 6.730.200 | | 2009-03-11 | 00:00:00 | 310,10 | 320,00 | 305,71 | 317,91 | 5.923.600 | | 2009-03-12 | 00:00:00 | 317,54 | 325,00 | 313,65 | 323,53 | 5.024.100 | | 2009-03-13 | 00:00:00 | 326,10 | 327,46 | 319,03 | 324,42 | 3.906.400 | | 2009-03-16 | 00:00:00 | 325,99 | 329,73 | 318,59 | 319,69 | 4.946.800 | | 2009-03-17 | 00:00:00 | 320,18 | 335,34 | 319,09 | 335,34 | 4.712.500 | | 2009-03-18 | 00:00:00 | 334,81 | 340,00 | 328,05 | 333,10 | 5.012.200 | | 2009-03-19 | 00:00:00 | 331,68 | 336,00 | 327,38 | 329,94 | 4.111.200 | | 2009-03-20 | 00:00:00 | 330,30 | 332,99 | 326,34 | 330,16 | 4.737.900 | | 2009-03-23 | 00:00:00 | 333,56 | 349,45 | 333,03 | 348,60 | 4.271.500 | | 2009-03-24 | 00:00:00 | 346,50 | 353,84 | 344,00 | 347,17 | 3.820.000 | | 2009-03-25 | 00:00:00 | 350,40 | 351,34 | 336,25 | 344,07 | 4.336.300 | | 2009-03-26 | 00:00:00 | 353,13 | 359,16 | 348,50 | 353,29 | 6.003.300 | | 2009-03-27 | 00:00:00 | 350,00 | 352,00 | 345,47 | 347,70 | 3.322.800 | | 2009-03-30 | 00:00:00 | 342,55 | 343,81 | 336,05 | 342,69 | 3.094.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
