(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-24 | 00:00:00 | 4,96 | 5,00 | 4,52 | 4,77 | 70.400 | | 2003-11-25 | 00:00:00 | 4,70 | 5,00 | 4,70 | 5,00 | 68.600 | | 2003-11-26 | 00:00:00 | 4,98 | 5,09 | 4,86 | 5,05 | 161.500 | | 2003-11-28 | 00:00:00 | 5,10 | 5,10 | 5,00 | 5,10 | 56.300 | | 2003-12-01 | 00:00:00 | 5,10 | 5,37 | 5,00 | 5,33 | 231.700 | | 2003-12-02 | 00:00:00 | 5,34 | 5,59 | 5,33 | 5,46 | 145.800 | | 2003-12-03 | 00:00:00 | 5,50 | 5,95 | 5,47 | 5,84 | 195.200 | | 2003-12-04 | 00:00:00 | 5,94 | 6,00 | 5,42 | 5,54 | 218.300 | | 2003-12-05 | 00:00:00 | 5,54 | 5,80 | 5,45 | 5,76 | 240.800 | | 2003-12-08 | 00:00:00 | 5,88 | 6,15 | 5,81 | 5,86 | 380.500 | | 2003-12-09 | 00:00:00 | 5,96 | 5,99 | 5,61 | 5,75 | 113.300 | | 2003-12-10 | 00:00:00 | 5,74 | 5,75 | 5,06 | 5,44 | 262.500 | | 2003-12-11 | 00:00:00 | 4,98 | 5,10 | 4,61 | 4,96 | 293.600 | | 2003-12-12 | 00:00:00 | 5,03 | 5,25 | 4,89 | 4,97 | 158.000 | | 2003-12-15 | 00:00:00 | 4,75 | 5,08 | 4,75 | 4,97 | 181.100 | | 2003-12-16 | 00:00:00 | 4,99 | 4,99 | 4,45 | 4,57 | 155.700 | | 2003-12-17 | 00:00:00 | 4,56 | 4,69 | 4,45 | 4,67 | 87.500 | | 2003-12-18 | 00:00:00 | 4,59 | 4,60 | 4,25 | 4,47 | 113.600 | | 2003-12-19 | 00:00:00 | 4,37 | 4,40 | 4,13 | 4,25 | 106.300 | | 2003-12-22 | 00:00:00 | 4,29 | 4,44 | 4,29 | 4,34 | 85.700 | | 2003-12-23 | 00:00:00 | 4,25 | 4,41 | 4,20 | 4,39 | 66.100 | | 2003-12-24 | 00:00:00 | 4,35 | 4,39 | 4,31 | 4,35 | 26.300 | | 2003-12-26 | 00:00:00 | 4,35 | 4,45 | 4,30 | 4,45 | 39.600 | | 2003-12-29 | 00:00:00 | 4,50 | 4,63 | 4,26 | 4,60 | 150.500 | | 2003-12-30 | 00:00:00 | 4,70 | 4,83 | 4,69 | 4,77 | 103.300 | | 2003-12-31 | 00:00:00 | 4,81 | 4,93 | 4,75 | 4,87 | 61.400 | | 2004-01-02 | 00:00:00 | 4,97 | 5,06 | 4,85 | 4,97 | 78.300 | | 2004-01-05 | 00:00:00 | 5,07 | 5,35 | 5,06 | 5,33 | 116.700 | | 2004-01-06 | 00:00:00 | 5,82 | 5,82 | 5,15 | 5,25 | 88.700 | | 2004-01-07 | 00:00:00 | 5,26 | 5,27 | 5,15 | 5,19 | 72.700 | | 2004-01-08 | 00:00:00 | 5,17 | 5,34 | 5,17 | 5,18 | 57.000 | | 2004-01-09 | 00:00:00 | 5,10 | 5,30 | 5,00 | 5,14 | 90.300 | | 2004-01-12 | 00:00:00 | 5,11 | 5,26 | 5,05 | 5,05 | 63.400 | | 2004-01-13 | 00:00:00 | 5,01 | 5,02 | 4,60 | 4,64 | 166.900 | | 2004-01-14 | 00:00:00 | 4,60 | 4,60 | 4,21 | 4,32 | 185.800 | | 2004-01-15 | 00:00:00 | 4,14 | 4,29 | 3,95 | 4,20 | 185.400 | | 2004-01-16 | 00:00:00 | 4,10 | 4,16 | 3,98 | 4,04 | 138.800 | | 2004-01-20 | 00:00:00 | 4,00 | 4,20 | 4,00 | 4,20 | 110.300 | | 2004-01-21 | 00:00:00 | 4,10 | 4,10 | 3,91 | 3,96 | 121.700 | | 2004-01-22 | 00:00:00 | 3,90 | 4,05 | 3,56 | 3,60 | 218.800 | | 2004-01-23 | 00:00:00 | 3,55 | 3,64 | 3,54 | 3,60 | 94.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
