(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-03-22 | 00:00:00 | 4,09 | 4,20 | 4,07 | 4,10 | 145.400 | 2004-03-23 | 00:00:00 | 4,10 | 4,13 | 3,99 | 4,09 | 40.500 | 2004-03-24 | 00:00:00 | 4,10 | 4,10 | 3,76 | 3,85 | 133.600 | 2004-03-25 | 00:00:00 | 3,80 | 3,96 | 3,80 | 3,95 | 52.500 | 2004-03-26 | 00:00:00 | 4,12 | 4,26 | 4,10 | 4,21 | 125.800 | 2004-03-29 | 00:00:00 | 4,19 | 4,20 | 4,02 | 4,14 | 58.600 | 2004-03-30 | 00:00:00 | 4,20 | 4,27 | 4,09 | 4,09 | 38.000 | 2004-03-31 | 00:00:00 | 4,15 | 4,27 | 4,15 | 4,24 | 57.000 | 2004-04-01 | 00:00:00 | 4,24 | 4,39 | 4,21 | 4,24 | 119.900 | 2004-04-02 | 00:00:00 | 4,20 | 4,31 | 4,13 | 4,31 | 54.700 | 2004-04-05 | 00:00:00 | 4,30 | 4,30 | 4,07 | 4,10 | 57.600 | 2004-04-06 | 00:00:00 | 4,15 | 4,22 | 4,11 | 4,11 | 46.600 | 2004-04-07 | 00:00:00 | 4,06 | 4,20 | 4,06 | 4,17 | 51.600 | 2004-04-08 | 00:00:00 | 4,10 | 4,14 | 4,01 | 4,07 | 27.200 | 2004-04-12 | 00:00:00 | 4,08 | 4,08 | 3,75 | 4,00 | 85.800 | 2004-04-13 | 00:00:00 | 3,77 | 3,84 | 3,67 | 3,75 | 52.400 | 2004-04-14 | 00:00:00 | 3,80 | 3,87 | 3,60 | 3,78 | 45.900 | 2004-04-15 | 00:00:00 | 3,71 | 3,80 | 3,66 | 3,68 | 19.800 | 2004-04-16 | 00:00:00 | 3,70 | 3,94 | 3,70 | 3,94 | 41.400 | 2004-04-19 | 00:00:00 | 3,98 | 3,98 | 3,75 | 3,81 | 38.600 | 2004-04-20 | 00:00:00 | 3,71 | 3,74 | 3,49 | 3,52 | 125.700 | 2004-04-21 | 00:00:00 | 3,50 | 3,50 | 3,35 | 3,50 | 66.300 | 2004-04-22 | 00:00:00 | 3,48 | 3,50 | 3,41 | 3,50 | 15.700 | 2004-04-23 | 00:00:00 | 3,51 | 3,53 | 3,48 | 3,49 | 16.400 | 2004-04-26 | 00:00:00 | 3,45 | 3,56 | 3,45 | 3,50 | 70.800 | 2004-04-27 | 00:00:00 | 3,47 | 3,53 | 3,41 | 3,45 | 55.200 | 2004-04-28 | 00:00:00 | 3,43 | 3,43 | 3,00 | 3,05 | 134.400 | 2004-04-29 | 00:00:00 | 3,00 | 3,08 | 2,89 | 2,89 | 73.900 | 2004-04-30 | 00:00:00 | 2,90 | 2,95 | 2,86 | 2,90 | 53.800 | 2004-05-03 | 00:00:00 | 2,88 | 2,90 | 2,68 | 2,75 | 69.600 | 2004-05-04 | 00:00:00 | 2,73 | 2,95 | 2,73 | 2,90 | 56.200 | 2004-05-05 | 00:00:00 | 2,80 | 2,92 | 2,80 | 2,81 | 35.300 | 2004-05-06 | 00:00:00 | 2,79 | 2,85 | 2,63 | 2,84 | 166.700 | 2004-05-07 | 00:00:00 | 2,75 | 2,82 | 2,68 | 2,82 | 74.000 | 2004-05-10 | 00:00:00 | 2,70 | 2,80 | 2,58 | 2,74 | 72.500 | 2004-05-11 | 00:00:00 | 2,78 | 2,80 | 2,67 | 2,80 | 19.700 | 2004-05-12 | 00:00:00 | 2,90 | 2,95 | 2,70 | 2,80 | 102.800 | 2004-05-13 | 00:00:00 | 2,80 | 2,86 | 2,74 | 2,86 | 76.300 | 2004-05-14 | 00:00:00 | 2,86 | 2,94 | 2,76 | 2,92 | 18.100 | 2004-05-17 | 00:00:00 | 2,87 | 3,09 | 2,85 | 3,06 | 73.000 | 2004-05-18 | 00:00:00 | 3,03 | 3,34 | 3,03 | 3,07 | 100.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|