(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-23 | 00:00:00 | 428,68 | 441,21 | 425,50 | 437,34 | 3.478.200 | | 2009-07-24 | 00:00:00 | 435,81 | 450,49 | 435,00 | 446,72 | 3.626.900 | | 2009-07-27 | 00:00:00 | 446,04 | 446,75 | 437,61 | 444,80 | 2.504.400 | | 2009-07-28 | 00:00:00 | 441,00 | 442,81 | 436,10 | 439,85 | 2.532.500 | | 2009-07-29 | 00:00:00 | 437,23 | 437,80 | 431,89 | 436,24 | 1.987.000 | | 2009-07-30 | 00:00:00 | 442,61 | 451,47 | 442,61 | 445,64 | 3.198.600 | | 2009-07-31 | 00:00:00 | 449,98 | 452,70 | 442,43 | 443,05 | 2.860.400 | | 2009-08-03 | 00:00:00 | 448,74 | 453,90 | 447,64 | 452,21 | 2.590.300 | | 2009-08-04 | 00:00:00 | 449,37 | 454,00 | 448,43 | 453,73 | 2.389.800 | | 2009-08-05 | 00:00:00 | 456,00 | 456,91 | 447,88 | 451,14 | 2.342.000 | | 2009-08-06 | 00:00:00 | 454,30 | 454,88 | 448,53 | 450,36 | 2.110.900 | | 2009-08-07 | 00:00:00 | 455,67 | 459,42 | 454,99 | 457,10 | 2.543.100 | | 2009-08-10 | 00:00:00 | 455,14 | 458,41 | 453,79 | 456,61 | 1.742.000 | | 2009-08-11 | 00:00:00 | 453,67 | 457,23 | 452,38 | 453,94 | 1.712.500 | | 2009-08-12 | 00:00:00 | 455,41 | 461,75 | 454,92 | 458,58 | 2.341.400 | | 2009-08-13 | 00:00:00 | 462,15 | 464,72 | 458,91 | 462,28 | 1.995.200 | | 2009-08-14 | 00:00:00 | 462,78 | 463,18 | 456,89 | 460,00 | 1.675.100 | | 2009-08-17 | 00:00:00 | 451,50 | 451,99 | 443,12 | 444,89 | 2.620.200 | | 2009-08-18 | 00:00:00 | 445,10 | 447,70 | 442,32 | 445,28 | 2.351.100 | | 2009-08-19 | 00:00:00 | 439,99 | 445,00 | 438,56 | 443,97 | 2.255.000 | | 2009-08-20 | 00:00:00 | 452,00 | 462,18 | 451,23 | 460,41 | 3.998.900 | | 2009-08-21 | 00:00:00 | 465,54 | 466,09 | 462,65 | 465,24 | 3.560.500 | | 2009-08-24 | 00:00:00 | 467,35 | 470,09 | 464,42 | 468,73 | 2.453.400 | | 2009-08-25 | 00:00:00 | 469,13 | 474,35 | 468,72 | 471,37 | 2.341.000 | | 2009-08-26 | 00:00:00 | 472,76 | 473,00 | 466,70 | 468,00 | 1.987.800 | | 2009-08-27 | 00:00:00 | 468,58 | 468,58 | 460,73 | 466,06 | 1.998.900 | | 2009-08-28 | 00:00:00 | 469,26 | 472,37 | 463,38 | 464,75 | 1.771.600 | | 2009-08-31 | 00:00:00 | 459,79 | 461,86 | 458,00 | 461,67 | 1.957.900 | | 2009-09-01 | 00:00:00 | 459,68 | 466,82 | 454,42 | 455,76 | 2.594.900 | | 2009-09-02 | 00:00:00 | 455,82 | 458,33 | 452,59 | 453,01 | 1.804.800 | | 2009-09-03 | 00:00:00 | 455,82 | 458,25 | 455,00 | 457,52 | 1.646.200 | | 2009-09-04 | 00:00:00 | 457,57 | 462,60 | 455,78 | 461,30 | 1.499.200 | | 2009-09-08 | 00:00:00 | 464,29 | 466,99 | 455,84 | 458,62 | 2.656.700 | | 2009-09-09 | 00:00:00 | 459,06 | 466,27 | 458,80 | 463,97 | 2.195.400 | | 2009-09-10 | 00:00:00 | 466,65 | 470,94 | 462,00 | 470,94 | 2.534.600 | | 2009-09-11 | 00:00:00 | 470,40 | 473,30 | 467,63 | 472,14 | 1.902.900 | | 2009-09-14 | 00:00:00 | 470,51 | 476,80 | 470,05 | 475,12 | 1.975.700 | | 2009-09-15 | 00:00:00 | 475,08 | 478,91 | 472,71 | 477,54 | 2.398.100 | | 2009-09-16 | 00:00:00 | 479,80 | 489,37 | 478,48 | 488,29 | 2.585.300 | | 2009-09-17 | 00:00:00 | 490,57 | 497,37 | 487,15 | 491,72 | 4.483.100 | | 2009-09-18 | 00:00:00 | 496,77 | 496,98 | 491,23 | 491,46 | 3.283.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
