(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-05 | 00:00:00 | 1,72 | 1,85 | 1,62 | 1,75 | 9.300 | | 2002-08-06 | 00:00:00 | 1,60 | 1,65 | 1,50 | 1,65 | 39.100 | | 2002-08-07 | 00:00:00 | 1,70 | 1,75 | 1,65 | 1,65 | 16.000 | | 2002-08-08 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 400 | | 2002-08-09 | 00:00:00 | 1,72 | 1,72 | 1,65 | 1,65 | 11.000 | | 2002-08-12 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 1.000 | | 2002-08-13 | 00:00:00 | 1,65 | 1,65 | 1,55 | 1,62 | 22.400 | | 2002-08-14 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 1.400 | | 2002-08-15 | 00:00:00 | 1,55 | 1,55 | 1,51 | 1,51 | 1.400 | | 2002-08-16 | 00:00:00 | 1,65 | 1,70 | 1,63 | 1,70 | 9.900 | | 2002-08-19 | 00:00:00 | 1,70 | 1,75 | 1,61 | 1,70 | 11.300 | | 2002-08-20 | 00:00:00 | 1,74 | 1,74 | 1,70 | 1,70 | 9.400 | | 2002-08-21 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,64 | 12.200 | | 2002-08-22 | 00:00:00 | 1,62 | 1,68 | 1,62 | 1,68 | 6.000 | | 2002-08-23 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 1.000 | | 2002-08-26 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 200 | | 2002-08-27 | 00:00:00 | 1,65 | 1,70 | 1,65 | 1,69 | 15.000 | | 2002-08-28 | 00:00:00 | 1,69 | 1,70 | 1,60 | 1,65 | 4.100 | | 2002-08-29 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 500 | | 2002-09-03 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 1.300 | | 2002-09-04 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 2.600 | | 2002-09-05 | 00:00:00 | 1,70 | 1,70 | 1,70 | 1,70 | 2.500 | | 2002-09-06 | 00:00:00 | 1,60 | 1,75 | 1,60 | 1,75 | 700 | | 2002-09-09 | 00:00:00 | 1,85 | 1,85 | 1,32 | 1,43 | 248.900 | | 2002-09-10 | 00:00:00 | 1,45 | 1,45 | 1,29 | 1,30 | 133.200 | | 2002-09-11 | 00:00:00 | 1,30 | 1,35 | 1,25 | 1,33 | 37.700 | | 2002-09-12 | 00:00:00 | 1,32 | 1,38 | 1,32 | 1,36 | 103.300 | | 2002-09-13 | 00:00:00 | 1,32 | 1,38 | 1,30 | 1,34 | 38.200 | | 2002-09-16 | 00:00:00 | 1,33 | 1,34 | 1,33 | 1,33 | 4.000 | | 2002-09-17 | 00:00:00 | 1,30 | 1,34 | 1,30 | 1,32 | 32.000 | | 2002-09-18 | 00:00:00 | 1,31 | 1,35 | 1,31 | 1,34 | 57.500 | | 2002-09-19 | 00:00:00 | 1,34 | 1,36 | 1,29 | 1,30 | 34.900 | | 2002-09-20 | 00:00:00 | 1,30 | 1,33 | 1,15 | 1,19 | 83.000 | | 2002-09-23 | 00:00:00 | 1,19 | 1,25 | 1,14 | 1,16 | 90.400 | | 2002-09-24 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,20 | 40.300 | | 2002-09-25 | 00:00:00 | 1,15 | 1,15 | 1,07 | 1,07 | 31.900 | | 2002-09-26 | 00:00:00 | 1,11 | 1,11 | 0,90 | 1,08 | 70.000 | | 2002-09-27 | 00:00:00 | 1,08 | 1,10 | 1,08 | 1,10 | 28.400 | | 2002-09-30 | 00:00:00 | 1,08 | 1,11 | 1,07 | 1,11 | 3.600 | | 2002-10-01 | 00:00:00 | 1,07 | 1,11 | 1,07 | 1,10 | 6.600 | | 2002-10-02 | 00:00:00 | 1,08 | 1,08 | 0,96 | 1,00 | 53.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
