(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-27 | 00:00:00 | 405,64 | 411,86 | 404,81 | 405,56 | 3.034.300 | | 2009-05-28 | 00:00:00 | 408,68 | 411,62 | 404,61 | 410,40 | 2.668.800 | | 2009-05-29 | 00:00:00 | 412,11 | 417,23 | 410,70 | 417,23 | 2.648.200 | | 2009-06-01 | 00:00:00 | 418,73 | 429,60 | 418,53 | 426,56 | 3.322.400 | | 2009-06-02 | 00:00:00 | 426,25 | 429,96 | 423,40 | 428,40 | 2.623.600 | | 2009-06-03 | 00:00:00 | 426,00 | 432,46 | 424,00 | 431,65 | 3.532.800 | | 2009-06-04 | 00:00:00 | 435,30 | 441,24 | 434,50 | 440,28 | 3.638.100 | | 2009-06-05 | 00:00:00 | 445,07 | 447,34 | 439,46 | 444,32 | 3.680.800 | | 2009-06-08 | 00:00:00 | 439,50 | 440,92 | 434,12 | 438,77 | 3.098.700 | | 2009-06-09 | 00:00:00 | 438,58 | 440,50 | 431,76 | 435,62 | 3.254.900 | | 2009-06-10 | 00:00:00 | 436,23 | 437,89 | 426,67 | 432,60 | 3.358.900 | | 2009-06-11 | 00:00:00 | 431,77 | 433,73 | 428,37 | 429,00 | 2.865.200 | | 2009-06-12 | 00:00:00 | 426,86 | 427,70 | 421,21 | 424,84 | 2.918.400 | | 2009-06-15 | 00:00:00 | 421,50 | 421,50 | 414,00 | 416,77 | 3.736.900 | | 2009-06-16 | 00:00:00 | 419,31 | 421,09 | 415,42 | 416,00 | 3.049.700 | | 2009-06-17 | 00:00:00 | 416,19 | 419,72 | 411,56 | 415,16 | 3.490.100 | | 2009-06-18 | 00:00:00 | 415,68 | 418,69 | 413,00 | 414,06 | 3.085.200 | | 2009-06-19 | 00:00:00 | 418,21 | 420,46 | 414,58 | 420,09 | 4.259.100 | | 2009-06-22 | 00:00:00 | 416,95 | 417,49 | 401,89 | 407,35 | 4.124.400 | | 2009-06-23 | 00:00:00 | 406,65 | 408,99 | 402,55 | 405,68 | 2.899.600 | | 2009-06-24 | 00:00:00 | 408,74 | 412,23 | 406,56 | 409,29 | 2.457.800 | | 2009-06-25 | 00:00:00 | 407,00 | 415,90 | 406,51 | 415,77 | 3.044.500 | | 2009-06-26 | 00:00:00 | 413,68 | 428,23 | 413,11 | 425,32 | 3.256.700 | | 2009-06-29 | 00:00:00 | 426,00 | 427,80 | 422,24 | 424,14 | 2.169.300 | | 2009-06-30 | 00:00:00 | 424,00 | 427,21 | 418,22 | 421,59 | 2.593.900 | | 2009-07-01 | 00:00:00 | 424,20 | 426,40 | 418,15 | 418,99 | 2.310.800 | | 2009-07-02 | 00:00:00 | 415,41 | 415,41 | 406,81 | 408,49 | 2.517.600 | | 2009-07-06 | 00:00:00 | 406,50 | 410,64 | 401,66 | 409,61 | 2.262.600 | | 2009-07-07 | 00:00:00 | 408,24 | 409,19 | 395,98 | 396,63 | 3.259.300 | | 2009-07-08 | 00:00:00 | 400,00 | 406,00 | 398,06 | 402,49 | 3.441.200 | | 2009-07-09 | 00:00:00 | 406,12 | 414,45 | 405,80 | 410,39 | 3.275.600 | | 2009-07-10 | 00:00:00 | 409,58 | 417,37 | 408,70 | 414,40 | 2.926.600 | | 2009-07-13 | 00:00:00 | 416,17 | 424,52 | 415,18 | 424,30 | 4.045.700 | | 2009-07-14 | 00:00:00 | 423,71 | 426,73 | 420,87 | 424,69 | 2.895.800 | | 2009-07-15 | 00:00:00 | 429,66 | 438,68 | 428,49 | 438,17 | 3.777.000 | | 2009-07-16 | 00:00:00 | 436,68 | 445,75 | 434,10 | 442,60 | 6.524.100 | | 2009-07-17 | 00:00:00 | 433,00 | 435,48 | 426,70 | 430,25 | 6.854.100 | | 2009-07-20 | 00:00:00 | 429,88 | 432,85 | 426,25 | 430,17 | 3.153.500 | | 2009-07-21 | 00:00:00 | 430,94 | 431,90 | 425,72 | 427,90 | 2.968.200 | | 2009-07-22 | 00:00:00 | 428,00 | 430,20 | 423,50 | 427,69 | 2.586.700 | | 2009-07-23 | 00:00:00 | 428,68 | 441,21 | 425,50 | 437,34 | 3.478.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
