(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-08 | 00:00:00 | 193,69 | 195,10 | 191,45 | 192,05 | 5.116.600 | | 2005-04-11 | 00:00:00 | 193,09 | 194,80 | 192,32 | 193,23 | 5.410.500 | | 2005-04-12 | 00:00:00 | 193,00 | 194,42 | 189,41 | 193,96 | 7.319.600 | | 2005-04-13 | 00:00:00 | 193,47 | 194,32 | 189,73 | 192,93 | 6.555.800 | | 2005-04-14 | 00:00:00 | 193,27 | 194,36 | 190,10 | 191,45 | 6.152.700 | | 2005-04-15 | 00:00:00 | 190,10 | 190,34 | 184,66 | 185,00 | 11.577.400 | | 2005-04-18 | 00:00:00 | 184,58 | 187,88 | 183,49 | 186,97 | 6.550.300 | | 2005-04-19 | 00:00:00 | 189,33 | 192,00 | 188,03 | 191,40 | 8.430.000 | | 2005-04-20 | 00:00:00 | 198,58 | 200,50 | 195,91 | 198,10 | 15.451.500 | | 2005-04-21 | 00:00:00 | 200,42 | 205,00 | 199,32 | 204,22 | 17.751.900 | | 2005-04-22 | 00:00:00 | 222,90 | 224,00 | 214,26 | 215,81 | 33.205.100 | | 2005-04-25 | 00:00:00 | 217,82 | 224,74 | 217,52 | 223,53 | 19.840.000 | | 2005-04-26 | 00:00:00 | 220,22 | 222,00 | 218,29 | 218,75 | 17.272.000 | | 2005-04-27 | 00:00:00 | 217,99 | 220,85 | 216,74 | 219,78 | 10.264.800 | | 2005-04-28 | 00:00:00 | 219,50 | 222,08 | 217,71 | 219,45 | 8.682.800 | | 2005-04-29 | 00:00:00 | 221,91 | 222,25 | 217,82 | 220,00 | 9.170.200 | | 2005-05-02 | 00:00:00 | 222,05 | 223,70 | 220,21 | 222,29 | 9.767.400 | | 2005-05-03 | 00:00:00 | 221,85 | 228,15 | 221,32 | 226,19 | 17.780.200 | | 2005-05-04 | 00:00:00 | 227,23 | 229,88 | 227,00 | 228,50 | 12.083.500 | | 2005-05-05 | 00:00:00 | 228,62 | 228,62 | 225,88 | 226,98 | 7.509.600 | | 2005-05-06 | 00:00:00 | 228,40 | 229,25 | 226,47 | 228,02 | 6.763.900 | | 2005-05-09 | 00:00:00 | 228,00 | 228,50 | 225,43 | 226,02 | 5.536.800 | | 2005-05-10 | 00:00:00 | 225,47 | 227,80 | 224,72 | 227,80 | 6.345.800 | | 2005-05-11 | 00:00:00 | 228,97 | 231,98 | 227,93 | 231,29 | 11.478.800 | | 2005-05-12 | 00:00:00 | 230,81 | 232,23 | 228,20 | 228,72 | 8.948.200 | | 2005-05-13 | 00:00:00 | 229,18 | 231,09 | 227,32 | 229,24 | 7.415.500 | | 2005-05-16 | 00:00:00 | 229,68 | 231,62 | 228,57 | 231,05 | 5.681.400 | | 2005-05-17 | 00:00:00 | 230,56 | 233,45 | 230,20 | 233,13 | 7.808.900 | | 2005-05-18 | 00:00:00 | 233,61 | 239,97 | 233,52 | 239,16 | 12.312.000 | | 2005-05-19 | 00:00:00 | 240,34 | 241,17 | 238,27 | 239,18 | 9.716.500 | | 2005-05-20 | 00:00:00 | 241,21 | 241,67 | 239,65 | 241,61 | 8.163.500 | | 2005-05-23 | 00:00:00 | 243,16 | 258,10 | 242,71 | 255,45 | 21.388.300 | | 2005-05-24 | 00:00:00 | 256,96 | 265,44 | 253,50 | 256,00 | 29.043.100 | | 2005-05-25 | 00:00:00 | 252,73 | 260,98 | 250,63 | 260,81 | 18.057.900 | | 2005-05-26 | 00:00:00 | 260,96 | 263,76 | 258,30 | 259,20 | 13.546.600 | | 2005-05-27 | 00:00:00 | 260,46 | 266,05 | 259,25 | 266,00 | 12.184.100 | | 2005-05-31 | 00:00:00 | 269,43 | 278,40 | 269,37 | 277,27 | 22.236.800 | | 2005-06-01 | 00:00:00 | 283,20 | 292,89 | 282,02 | 288,00 | 35.191.700 | | 2005-06-02 | 00:00:00 | 288,73 | 289,78 | 284,60 | 287,90 | 17.974.100 | | 2005-06-03 | 00:00:00 | 286,79 | 289,30 | 277,41 | 280,26 | 18.782.300 | | 2005-06-06 | 00:00:00 | 282,39 | 293,75 | 281,83 | 290,94 | 22.525.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
