(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 | | 2010-01-13 | 00:00:00 | 576,49 | 588,38 | 573,90 | 587,09 | 6.496.600 | | 2010-01-14 | 00:00:00 | 583,90 | 594,20 | 582,81 | 589,85 | 4.240.100 | | 2010-01-15 | 00:00:00 | 593,34 | 593,56 | 578,04 | 580,00 | 5.434.500 | | 2010-01-19 | 00:00:00 | 581,20 | 590,42 | 576,29 | 587,62 | 4.316.700 | | 2010-01-20 | 00:00:00 | 585,98 | 585,98 | 575,29 | 580,41 | 3.250.700 | | 2010-01-21 | 00:00:00 | 583,44 | 586,82 | 572,25 | 582,98 | 6.259.300 | | 2010-01-22 | 00:00:00 | 564,50 | 570,60 | 534,86 | 550,01 | 6.800.400 | | 2010-01-25 | 00:00:00 | 546,59 | 549,88 | 535,51 | 540,00 | 4.419.900 | | 2010-01-26 | 00:00:00 | 537,97 | 549,60 | 536,29 | 542,42 | 4.355.500 | | 2010-01-27 | 00:00:00 | 541,27 | 547,65 | 535,31 | 542,10 | 3.964.400 | | 2010-01-28 | 00:00:00 | 544,49 | 547,00 | 530,60 | 534,29 | 3.229.100 | | 2010-01-29 | 00:00:00 | 538,49 | 540,99 | 525,61 | 529,94 | 4.140.500 | | 2010-02-01 | 00:00:00 | 534,60 | 535,81 | 530,30 | 533,02 | 2.250.800 | | 2010-02-02 | 00:00:00 | 534,96 | 534,96 | 527,61 | 531,12 | 4.096.200 | | 2010-02-03 | 00:00:00 | 528,67 | 542,10 | 528,23 | 540,82 | 2.999.100 | | 2010-02-04 | 00:00:00 | 537,00 | 538,00 | 525,56 | 526,78 | 3.377.700 | | 2010-02-05 | 00:00:00 | 528,40 | 533,50 | 522,46 | 531,29 | 3.156.000 | | 2010-02-08 | 00:00:00 | 532,50 | 542,00 | 531,53 | 533,47 | 2.694.300 | | 2010-02-09 | 00:00:00 | 539,54 | 541,53 | 535,07 | 536,44 | 2.819.600 | | 2010-02-10 | 00:00:00 | 534,07 | 537,79 | 527,69 | 534,45 | 2.674.500 | | 2010-02-11 | 00:00:00 | 533,32 | 540,49 | 529,50 | 536,40 | 2.410.000 | | 2010-02-12 | 00:00:00 | 532,97 | 537,15 | 530,50 | 533,12 | 2.279.700 | | 2010-02-16 | 00:00:00 | 536,87 | 544,13 | 534,30 | 541,30 | 3.654.400 | | 2010-02-17 | 00:00:00 | 542,00 | 543,40 | 537,61 | 538,21 | 2.029.700 | | 2010-02-18 | 00:00:00 | 537,54 | 545,01 | 536,14 | 543,22 | 2.336.900 | | 2010-02-19 | 00:00:00 | 540,53 | 544,03 | 539,70 | 540,76 | 2.553.100 | | 2010-02-22 | 00:00:00 | 547,35 | 547,50 | 541,00 | 542,80 | 2.144.600 | | 2010-02-23 | 00:00:00 | 543,00 | 543,63 | 532,29 | 535,07 | 2.872.600 | | 2010-02-24 | 00:00:00 | 533,98 | 538,44 | 530,51 | 531,47 | 2.326.600 | | 2010-02-25 | 00:00:00 | 527,12 | 528,49 | 520,00 | 526,43 | 3.309.200 | | 2010-02-26 | 00:00:00 | 527,42 | 531,75 | 523,48 | 526,80 | 2.049.300 | | 2010-03-01 | 00:00:00 | 529,20 | 533,29 | 527,74 | 532,69 | 2.237.900 | | 2010-03-02 | 00:00:00 | 535,48 | 545,66 | 535,01 | 541,06 | 4.356.800 | | 2010-03-03 | 00:00:00 | 542,36 | 548,12 | 539,25 | 545,32 | 3.089.400 | | 2010-03-04 | 00:00:00 | 546,50 | 556,13 | 546,20 | 554,59 | 3.183.800 | | 2010-03-05 | 00:00:00 | 561,35 | 567,67 | 559,90 | 564,21 | 3.912.200 | | 2010-03-08 | 00:00:00 | 564,78 | 565,18 | 561,01 | 562,48 | 2.386.400 | | 2010-03-09 | 00:00:00 | 559,85 | 564,66 | 556,50 | 560,19 | 3.176.600 | | 2010-03-10 | 00:00:00 | 563,76 | 578,50 | 562,21 | 576,45 | 5.654.900 | | 2010-03-11 | 00:00:00 | 574,26 | 586,21 | 574,20 | 581,14 | 4.233.300 | | 2010-03-12 | 00:00:00 | 588,14 | 588,28 | 579,16 | 579,54 | 2.753.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
