(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 | 2004-01-23 | 00:00:00 | 3,55 | 3,64 | 3,54 | 3,60 | 94.600 | 2004-01-26 | 00:00:00 | 3,54 | 3,60 | 3,32 | 3,50 | 109.100 | 2004-01-27 | 00:00:00 | 3,40 | 3,60 | 3,35 | 3,43 | 175.600 | 2004-01-28 | 00:00:00 | 3,43 | 3,57 | 3,32 | 3,55 | 258.500 | 2004-01-29 | 00:00:00 | 3,35 | 3,40 | 3,20 | 3,35 | 207.000 | 2004-01-30 | 00:00:00 | 3,36 | 3,49 | 3,32 | 3,48 | 72.900 | 2004-02-02 | 00:00:00 | 3,49 | 3,50 | 3,35 | 3,49 | 94.500 | 2004-02-03 | 00:00:00 | 3,57 | 3,60 | 3,48 | 3,50 | 102.700 | 2004-02-04 | 00:00:00 | 3,48 | 3,64 | 3,45 | 3,57 | 36.600 | 2004-02-05 | 00:00:00 | 3,55 | 3,77 | 3,53 | 3,68 | 107.700 | 2004-02-06 | 00:00:00 | 3,84 | 4,08 | 3,82 | 3,97 | 125.800 | 2004-02-09 | 00:00:00 | 4,02 | 4,02 | 3,85 | 3,94 | 67.100 | 2004-02-10 | 00:00:00 | 4,08 | 4,08 | 3,70 | 3,78 | 94.800 | 2004-02-11 | 00:00:00 | 3,79 | 3,94 | 3,69 | 3,82 | 81.900 | 2004-02-12 | 00:00:00 | 3,85 | 3,98 | 3,71 | 3,87 | 95.000 | 2004-02-13 | 00:00:00 | 3,95 | 3,95 | 3,71 | 3,83 | 46.000 | 2004-02-17 | 00:00:00 | 3,90 | 3,98 | 3,88 | 3,91 | 66.600 | 2004-02-18 | 00:00:00 | 3,94 | 4,03 | 3,92 | 3,94 | 52.000 | 2004-02-19 | 00:00:00 | 3,98 | 3,98 | 3,81 | 3,88 | 61.100 | 2004-02-20 | 00:00:00 | 3,90 | 3,90 | 3,68 | 3,80 | 52.000 | 2004-02-23 | 00:00:00 | 3,52 | 3,80 | 3,36 | 3,36 | 327.900 | 2004-02-24 | 00:00:00 | 3,37 | 3,67 | 3,37 | 3,60 | 119.100 | 2004-02-25 | 00:00:00 | 3,68 | 3,75 | 3,40 | 3,66 | 36.800 | 2004-02-26 | 00:00:00 | 3,51 | 3,70 | 3,45 | 3,65 | 27.400 | 2004-02-27 | 00:00:00 | 3,56 | 3,74 | 3,48 | 3,72 | 74.800 | 2004-03-01 | 00:00:00 | 3,76 | 3,79 | 3,60 | 3,66 | 72.100 | 2004-03-02 | 00:00:00 | 3,60 | 3,65 | 3,51 | 3,52 | 35.300 | 2004-03-03 | 00:00:00 | 3,42 | 3,51 | 3,36 | 3,51 | 86.900 | 2004-03-04 | 00:00:00 | 3,54 | 3,57 | 3,40 | 3,50 | 38.500 | 2004-03-05 | 00:00:00 | 3,30 | 3,65 | 3,30 | 3,65 | 78.200 | 2004-03-08 | 00:00:00 | 3,67 | 3,67 | 3,44 | 3,61 | 68.500 | 2004-03-09 | 00:00:00 | 3,55 | 3,75 | 3,55 | 3,70 | 22.100 | 2004-03-10 | 00:00:00 | 3,51 | 3,65 | 3,51 | 3,58 | 25.700 | 2004-03-11 | 00:00:00 | 3,58 | 3,63 | 3,50 | 3,59 | 59.900 | 2004-03-12 | 00:00:00 | 3,51 | 3,59 | 3,44 | 3,55 | 118.800 | 2004-03-15 | 00:00:00 | 3,64 | 3,68 | 3,44 | 3,60 | 39.100 | 2004-03-16 | 00:00:00 | 3,60 | 3,73 | 3,53 | 3,62 | 40.100 | 2004-03-17 | 00:00:00 | 3,70 | 3,70 | 3,45 | 3,57 | 23.100 | 2004-03-18 | 00:00:00 | 3,66 | 3,87 | 3,62 | 3,87 | 112.000 | 2004-03-19 | 00:00:00 | 3,90 | 4,05 | 3,83 | 3,99 | 140.500 | 2004-03-22 | 00:00:00 | 4,09 | 4,20 | 4,07 | 4,10 | 145.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|