(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-03-12 | 00:00:00 | 588,14 | 588,28 | 579,16 | 579,54 | 2.753.400 | 2010-03-15 | 00:00:00 | 566,68 | 569,45 | 556,00 | 563,18 | 4.653.900 | 2010-03-16 | 00:00:00 | 561,83 | 568,42 | 560,76 | 565,20 | 3.431.500 | 2010-03-17 | 00:00:00 | 568,30 | 571,45 | 564,25 | 565,56 | 3.321.600 | 2010-03-18 | 00:00:00 | 564,72 | 568,44 | 562,96 | 566,40 | 1.765.600 | 2010-03-19 | 00:00:00 | 566,23 | 568,00 | 557,28 | 560,00 | 4.792.400 | 2010-03-22 | 00:00:00 | 556,11 | 566,85 | 554,28 | 557,50 | 4.004.800 | 2010-03-23 | 00:00:00 | 557,04 | 558,31 | 542,00 | 549,00 | 5.476.200 | 2010-03-24 | 00:00:00 | 545,51 | 559,85 | 539,70 | 557,33 | 6.565.200 | 2010-03-25 | 00:00:00 | 559,02 | 572,00 | 558,66 | 562,88 | 3.930.900 | 2010-03-26 | 00:00:00 | 565,27 | 567,39 | 560,02 | 562,69 | 2.696.200 | 2010-03-29 | 00:00:00 | 563,00 | 564,72 | 560,57 | 562,45 | 3.104.500 | 2010-03-30 | 00:00:00 | 562,83 | 567,63 | 560,28 | 566,71 | 1.977.900 | 2010-03-31 | 00:00:00 | 565,05 | 569,74 | 562,81 | 567,12 | 3.030.800 | 2010-04-01 | 00:00:00 | 571,35 | 573,45 | 565,55 | 568,80 | 2.102.700 | 2010-04-05 | 00:00:00 | 570,90 | 574,88 | 569,00 | 571,01 | 1.901.500 | 2010-04-06 | 00:00:00 | 569,46 | 570,89 | 565,40 | 568,22 | 2.060.100 | 2010-04-07 | 00:00:00 | 567,30 | 568,75 | 561,86 | 563,54 | 2.581.000 | 2010-04-08 | 00:00:00 | 563,32 | 569,85 | 560,05 | 567,49 | 1.947.500 | 2010-04-09 | 00:00:00 | 567,49 | 568,77 | 564,00 | 566,22 | 2.056.600 | 2010-04-12 | 00:00:00 | 567,35 | 574,00 | 566,22 | 572,73 | 2.352.400 | 2010-04-13 | 00:00:00 | 572,53 | 588,88 | 571,13 | 586,77 | 3.845.200 | 2010-04-14 | 00:00:00 | 590,06 | 592,34 | 584,01 | 589,00 | 3.402.700 | 2010-04-15 | 00:00:00 | 592,17 | 597,84 | 588,29 | 595,30 | 6.716.700 | 2010-04-16 | 00:00:00 | 563,00 | 568,81 | 549,63 | 550,15 | 12.235.500 | 2010-04-19 | 00:00:00 | 548,75 | 553,99 | 545,00 | 550,10 | 3.894.000 | 2010-04-20 | 00:00:00 | 554,17 | 559,66 | 551,06 | 555,04 | 2.977.400 | 2010-04-21 | 00:00:00 | 556,46 | 560,25 | 552,16 | 554,30 | 2.391.500 | 2010-04-22 | 00:00:00 | 552,00 | 552,50 | 543,35 | 547,06 | 3.280.700 | 2010-04-23 | 00:00:00 | 547,25 | 549,32 | 542,27 | 544,99 | 2.089.400 | 2010-04-26 | 00:00:00 | 544,97 | 544,99 | 529,21 | 531,64 | 4.368.800 | 2010-04-27 | 00:00:00 | 528,95 | 538,33 | 527,23 | 529,06 | 3.844.700 | 2010-04-28 | 00:00:00 | 532,10 | 534,83 | 521,03 | 529,19 | 3.406.100 | 2010-04-29 | 00:00:00 | 533,37 | 536,50 | 526,67 | 532,00 | 3.058.900 | 2010-04-30 | 00:00:00 | 531,13 | 537,68 | 525,44 | 525,70 | 2.435.400 | 2010-05-03 | 00:00:00 | 526,50 | 532,92 | 525,08 | 530,60 | 1.857.800 | 2010-05-04 | 00:00:00 | 526,52 | 526,74 | 504,21 | 506,37 | 6.076.300 | 2010-05-05 | 00:00:00 | 500,98 | 515,72 | 500,47 | 509,76 | 4.566.900 | 2010-05-06 | 00:00:00 | 508,75 | 517,52 | 460,00 | 498,67 | 4.986.600 | 2010-05-07 | 00:00:00 | 499,97 | 505,32 | 481,33 | 493,14 | 5.089.000 | 2010-05-10 | 00:00:00 | 513,97 | 522,82 | 512,60 | 521,65 | 4.128.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|