(Login BolsaPT & Canal Forex) |
|
 Gold Reserve Inc - [Ticker: GRZ] |     | | Última Trade | 3,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-01-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.09 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 3,210 | PER | 0,00% | | Máximo | 3,210 | Pagamento Dividendo | | | Mínimo | 3,000 | Data Ex-Dividendo | | | Fecho Anterior | 3,090 | Yield | | | Volume | 15.200 | 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 GRZ de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-05-08 | 00:00:00 | 3,50 | 3,64 | 2,72 | 3,30 | 104.700 | | 2017-05-11 | 00:00:00 | 3,27 | 3,40 | 3,27 | 3,39 | 6.000 | | 2017-05-12 | 00:00:00 | 3,29 | 3,38 | 3,25 | 3,38 | 14.500 | | 2017-05-15 | 00:00:00 | 3,13 | 3,41 | 3,13 | 3,13 | 8.900 | | 2017-05-16 | 00:00:00 | 3,11 | 3,11 | 3,10 | 3,10 | 5.050 | | 2017-05-17 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 0 | | 2017-05-18 | 00:00:00 | 3,12 | 3,14 | 3,12 | 3,14 | 1.151 | | 2017-05-19 | 00:00:00 | 3,11 | 3,14 | 3,01 | 3,14 | 4.974 | | 2017-05-22 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2017-05-23 | 00:00:00 | 3,14 | 3,14 | 3,14 | 3,14 | 0 | | 2017-05-24 | 00:00:00 | 3,20 | 3,20 | 3,08 | 3,08 | 3.638 | | 2017-05-25 | 00:00:00 | 3,05 | 3,11 | 3,04 | 3,11 | 7.691 | | 2017-05-26 | 00:00:00 | 3,01 | 3,11 | 3,01 | 3,08 | 7.541 | | 2017-05-30 | 00:00:00 | 3,03 | 3,03 | 3,00 | 3,02 | 4.950 | | 2017-05-31 | 00:00:00 | 3,00 | 3,12 | 3,00 | 3,12 | 9.680 | | 2017-06-01 | 00:00:00 | 3,15 | 3,15 | 2,99 | 2,99 | 27.917 | | 2017-06-02 | 00:00:00 | 3,00 | 3,03 | 2,79 | 3,02 | 19.399 | | 2017-06-05 | 00:00:00 | 2,90 | 3,00 | 2,75 | 3,00 | 24.465 | | 2017-06-06 | 00:00:00 | 3,00 | 3,02 | 2,98 | 3,02 | 4.162 | | 2017-06-07 | 00:00:00 | 2,81 | 3,01 | 2,80 | 3,00 | 7.662 | | 2017-06-08 | 00:00:00 | 3,03 | 3,03 | 2,61 | 2,85 | 48.439 | | 2017-06-09 | 00:00:00 | 2,85 | 3,01 | 2,64 | 2,98 | 43.300 | | 2017-06-12 | 00:00:00 | 2,77 | 2,99 | 2,77 | 2,99 | 20.454 | | 2017-06-13 | 00:00:00 | 2,93 | 2,95 | 2,84 | 2,84 | 11.362 | | 2017-06-14 | 00:00:00 | 2,84 | 2,96 | 2,79 | 2,79 | 63.312 | | 2017-06-15 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 1.000 | | 2017-06-16 | 00:00:00 | 3,86 | 4,05 | 3,46 | 3,46 | 104.874 | | 2017-06-19 | 00:00:00 | 3,53 | 3,97 | 3,53 | 3,96 | 109.403 | | 2017-06-20 | 00:00:00 | 3,98 | 3,98 | 3,84 | 3,87 | 7.205 | | 2017-06-21 | 00:00:00 | 3,90 | 3,90 | 3,72 | 3,75 | 22.300 | | 2017-06-22 | 00:00:00 | 3,67 | 3,98 | 3,67 | 3,78 | 38.662 | | 2017-06-23 | 00:00:00 | 3,79 | 3,79 | 3,65 | 3,72 | 43.890 | | 2017-06-26 | 00:00:00 | 3,66 | 3,66 | 3,46 | 3,57 | 12.325 | | 2017-06-27 | 00:00:00 | 3,53 | 3,53 | 3,50 | 3,50 | 1.214 | | 2017-06-28 | 00:00:00 | 3,42 | 3,62 | 3,42 | 3,52 | 84.157 | | 2017-06-29 | 00:00:00 | 3,57 | 3,60 | 3,53 | 3,60 | 27.100 | | 2017-06-30 | 00:00:00 | 3,56 | 3,63 | 3,53 | 3,55 | 42.655 | | 2017-07-03 | 00:00:00 | 3,55 | 3,55 | 3,55 | 3,55 | 0 | | 2017-07-05 | 00:00:00 | 4,00 | 5,20 | 4,00 | 4,86 | 134.453 | | 2017-07-06 | 00:00:00 | 5,23 | 5,30 | 4,90 | 4,90 | 170.591 | | 2017-07-07 | 00:00:00 | 4,90 | 4,90 | 4,70 | 4,78 | 26.542 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
