(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 2024-03-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-08-01 | 00:00:00 | 1,79 | 1,79 | 1,68 | 1,68 | 37.900 | 2003-08-04 | 00:00:00 | 1,72 | 1,80 | 1,70 | 1,75 | 36.400 | 2003-08-05 | 00:00:00 | 1,75 | 1,80 | 1,74 | 1,77 | 49.900 | 2003-08-06 | 00:00:00 | 1,80 | 1,82 | 1,77 | 1,80 | 142.300 | 2003-08-07 | 00:00:00 | 1,81 | 1,84 | 1,80 | 1,82 | 73.400 | 2003-08-08 | 00:00:00 | 1,82 | 1,85 | 1,79 | 1,83 | 22.100 | 2003-08-11 | 00:00:00 | 1,86 | 1,86 | 1,80 | 1,85 | 42.500 | 2003-08-12 | 00:00:00 | 1,82 | 1,87 | 1,77 | 1,80 | 28.600 | 2003-08-13 | 00:00:00 | 1,80 | 1,85 | 1,73 | 1,85 | 49.800 | 2003-08-14 | 00:00:00 | 1,85 | 1,86 | 1,82 | 1,86 | 9.700 | 2003-08-15 | 00:00:00 | 1,86 | 1,86 | 1,83 | 1,85 | 9.700 | 2003-08-18 | 00:00:00 | 1,80 | 1,81 | 1,80 | 1,81 | 3.000 | 2003-08-19 | 00:00:00 | 1,80 | 1,83 | 1,80 | 1,83 | 7.500 | 2003-08-20 | 00:00:00 | 1,86 | 2,04 | 1,85 | 2,04 | 143.800 | 2003-08-21 | 00:00:00 | 2,10 | 2,35 | 2,07 | 2,19 | 406.400 | 2003-08-22 | 00:00:00 | 2,19 | 2,27 | 2,17 | 2,26 | 177.700 | 2003-08-25 | 00:00:00 | 2,26 | 2,45 | 2,26 | 2,34 | 219.000 | 2003-08-26 | 00:00:00 | 2,35 | 2,35 | 2,25 | 2,28 | 159.400 | 2003-08-27 | 00:00:00 | 2,35 | 2,50 | 2,35 | 2,38 | 153.200 | 2003-08-28 | 00:00:00 | 2,36 | 2,36 | 2,31 | 2,35 | 95.900 | 2003-08-29 | 00:00:00 | 2,37 | 2,48 | 2,34 | 2,41 | 82.500 | 2003-09-02 | 00:00:00 | 2,50 | 2,57 | 2,44 | 2,46 | 64.700 | 2003-09-03 | 00:00:00 | 2,47 | 2,47 | 2,40 | 2,46 | 29.100 | 2003-09-04 | 00:00:00 | 2,51 | 2,53 | 2,43 | 2,49 | 80.700 | 2003-09-05 | 00:00:00 | 2,52 | 2,70 | 2,51 | 2,65 | 83.600 | 2003-09-08 | 00:00:00 | 2,69 | 2,78 | 2,68 | 2,78 | 84.300 | 2003-09-09 | 00:00:00 | 2,75 | 3,09 | 2,75 | 2,95 | 104.500 | 2003-09-10 | 00:00:00 | 3,00 | 3,00 | 2,64 | 2,73 | 200.400 | 2003-09-11 | 00:00:00 | 2,74 | 2,74 | 2,57 | 2,65 | 139.800 | 2003-09-12 | 00:00:00 | 2,66 | 2,78 | 2,63 | 2,70 | 60.300 | 2003-09-15 | 00:00:00 | 2,67 | 2,71 | 2,64 | 2,69 | 41.600 | 2003-09-16 | 00:00:00 | 2,70 | 2,70 | 2,64 | 2,68 | 47.100 | 2003-09-17 | 00:00:00 | 2,66 | 2,75 | 2,66 | 2,75 | 36.300 | 2003-09-18 | 00:00:00 | 2,77 | 2,87 | 2,77 | 2,84 | 97.100 | 2003-09-19 | 00:00:00 | 2,90 | 3,09 | 2,90 | 3,02 | 79.500 | 2003-09-22 | 00:00:00 | 3,12 | 3,23 | 3,05 | 3,10 | 213.100 | 2003-09-23 | 00:00:00 | 3,14 | 3,14 | 2,91 | 3,00 | 233.400 | 2003-09-24 | 00:00:00 | 3,04 | 3,20 | 2,95 | 3,16 | 125.000 | 2003-09-25 | 00:00:00 | 3,22 | 3,40 | 3,05 | 3,10 | 276.000 | 2003-09-26 | 00:00:00 | 3,07 | 3,07 | 2,86 | 2,90 | 94.800 | 2003-09-29 | 00:00:00 | 2,92 | 3,04 | 2,85 | 2,86 | 69.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|