(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-30 | 00:00:00 | 4,92 | 5,13 | 4,92 | 4,99 | 14.830 | | 2017-10-31 | 00:00:00 | 4,91 | 5,12 | 4,91 | 5,08 | 14.971 | | 2017-11-01 | 00:00:00 | 5,14 | 5,14 | 4,91 | 4,99 | 16.439 | | 2017-11-02 | 00:00:00 | 5,08 | 5,14 | 5,08 | 5,13 | 1.400 | | 2017-11-03 | 00:00:00 | 5,13 | 5,13 | 4,86 | 5,00 | 12.745 | | 2017-11-06 | 00:00:00 | 4,88 | 4,98 | 4,75 | 4,80 | 28.200 | | 2017-11-07 | 00:00:00 | 4,87 | 4,90 | 4,80 | 4,80 | 3.540 | | 2017-11-08 | 00:00:00 | 4,80 | 4,99 | 4,80 | 4,88 | 17.310 | | 2017-12-15 | 00:00:00 | 3,84 | 3,93 | 3,81 | 3,93 | 4.719 | | 2017-12-18 | 00:00:00 | 3,88 | 3,88 | 3,69 | 3,70 | 13.160 | | 2017-12-19 | 00:00:00 | 3,55 | 3,63 | 3,37 | 3,55 | 53.342 | | 2017-12-20 | 00:00:00 | 3,55 | 3,63 | 3,45 | 3,63 | 6.804 | | 2017-12-21 | 00:00:00 | 3,55 | 3,55 | 3,27 | 3,39 | 54.656 | | 2017-12-22 | 00:00:00 | 3,50 | 3,61 | 3,26 | 3,42 | 20.643 | | 2017-12-26 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2017-12-27 | 00:00:00 | 3,36 | 3,75 | 3,36 | 3,74 | 21.178 | | 2017-12-28 | 00:00:00 | 3,93 | 4,02 | 3,46 | 4,02 | 85.982 | | 2017-12-29 | 00:00:00 | 3,95 | 4,25 | 3,95 | 4,15 | 6.294 | | 2018-01-02 | 00:00:00 | 3,95 | 3,95 | 3,95 | 3,95 | 390 | | 2018-01-03 | 00:00:00 | 4,04 | 4,04 | 3,55 | 3,66 | 7.100 | | 2018-01-04 | 00:00:00 | 3,70 | 3,72 | 3,67 | 3,67 | 1.290 | | 2018-01-05 | 00:00:00 | 3,71 | 3,74 | 3,65 | 3,74 | 2.184 | | 2018-01-08 | 00:00:00 | 3,77 | 3,77 | 3,34 | 3,52 | 9.893 | | 2018-01-09 | 00:00:00 | 3,67 | 3,70 | 3,52 | 3,70 | 30.065 | | 2018-01-10 | 00:00:00 | 3,70 | 3,70 | 3,57 | 3,68 | 15.605 | | 2018-01-11 | 00:00:00 | 3,62 | 3,62 | 3,56 | 3,56 | 2.687 | | 2018-01-12 | 00:00:00 | 3,65 | 3,65 | 3,50 | 3,55 | 3.050 | | 2018-01-16 | 00:00:00 | 3,75 | 3,75 | 3,67 | 3,73 | 20.931 | | 2018-01-17 | 00:00:00 | 3,57 | 3,57 | 3,50 | 3,53 | 16.714 | | 2018-01-18 | 00:00:00 | 3,50 | 3,57 | 3,42 | 3,42 | 14.790 | | 2018-01-19 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2018-01-22 | 00:00:00 | 3,42 | 3,42 | 3,42 | 3,42 | 0 | | 2018-01-23 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,50 | 9.595 | | 2018-01-24 | 00:00:00 | 3,33 | 3,45 | 3,13 | 3,20 | 23.055 | | 2018-01-25 | 00:00:00 | 3,22 | 3,25 | 3,05 | 3,11 | 20.451 | | 2018-01-26 | 00:00:00 | 3,11 | 3,11 | 3,01 | 3,05 | 11.960 | | 2018-01-29 | 00:00:00 | 3,05 | 3,09 | 2,98 | 3,09 | 27.643 | | 2018-01-30 | 00:00:00 | 3,21 | 3,21 | 3,00 | 3,00 | 15.200 | | | << < 101 102 103 > >> |
|
