(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-08 | 00:00:00 | 4,51 | 4,67 | 4,51 | 4,62 | 145.700 | | 2004-11-09 | 00:00:00 | 4,61 | 4,64 | 4,55 | 4,62 | 78.300 | | 2004-11-10 | 00:00:00 | 4,65 | 4,65 | 4,46 | 4,55 | 63.900 | | 2004-11-11 | 00:00:00 | 4,60 | 4,60 | 4,51 | 4,58 | 45.100 | | 2004-11-12 | 00:00:00 | 4,61 | 4,92 | 4,57 | 4,79 | 291.200 | | 2004-11-15 | 00:00:00 | 4,84 | 4,86 | 4,70 | 4,72 | 99.800 | | 2004-11-16 | 00:00:00 | 4,74 | 4,95 | 4,70 | 4,94 | 105.900 | | 2004-11-17 | 00:00:00 | 5,00 | 5,26 | 5,00 | 5,25 | 315.700 | | 2004-11-18 | 00:00:00 | 5,24 | 5,40 | 5,06 | 5,40 | 144.200 | | 2004-11-19 | 00:00:00 | 5,48 | 5,59 | 5,31 | 5,37 | 224.300 | | 2004-11-22 | 00:00:00 | 5,37 | 5,54 | 5,37 | 5,54 | 203.900 | | 2004-11-23 | 00:00:00 | 5,54 | 5,54 | 5,40 | 5,44 | 74.900 | | 2004-11-24 | 00:00:00 | 5,50 | 5,69 | 5,50 | 5,66 | 133.400 | | 2004-11-26 | 00:00:00 | 5,70 | 5,72 | 5,52 | 5,62 | 75.200 | | 2004-11-29 | 00:00:00 | 5,61 | 5,70 | 5,54 | 5,62 | 261.300 | | 2004-11-30 | 00:00:00 | 5,63 | 5,64 | 5,53 | 5,61 | 329.600 | | 2004-12-01 | 00:00:00 | 5,65 | 5,70 | 5,55 | 5,62 | 163.500 | | 2004-12-02 | 00:00:00 | 5,62 | 5,62 | 5,06 | 5,20 | 267.900 | | 2004-12-03 | 00:00:00 | 5,01 | 5,41 | 5,01 | 5,37 | 90.800 | | 2004-12-06 | 00:00:00 | 5,29 | 5,30 | 4,97 | 5,02 | 142.800 | | 2004-12-07 | 00:00:00 | 5,03 | 5,14 | 4,98 | 5,11 | 67.400 | | 2004-12-08 | 00:00:00 | 4,95 | 4,95 | 4,65 | 4,95 | 197.600 | | 2004-12-09 | 00:00:00 | 4,94 | 5,14 | 4,79 | 5,09 | 81.100 | | 2004-12-10 | 00:00:00 | 5,12 | 5,12 | 4,94 | 4,96 | 61.500 | | 2004-12-13 | 00:00:00 | 5,00 | 5,06 | 4,95 | 4,99 | 57.700 | | 2004-12-14 | 00:00:00 | 4,98 | 4,98 | 4,75 | 4,83 | 92.800 | | 2004-12-15 | 00:00:00 | 4,93 | 5,05 | 4,81 | 4,97 | 46.900 | | 2004-12-16 | 00:00:00 | 4,97 | 4,97 | 4,75 | 4,82 | 113.500 | | 2004-12-17 | 00:00:00 | 4,82 | 4,97 | 4,82 | 4,88 | 31.900 | | 2004-12-20 | 00:00:00 | 4,88 | 4,90 | 4,55 | 4,63 | 311.400 | | 2004-12-21 | 00:00:00 | 4,45 | 4,67 | 4,40 | 4,56 | 192.700 | | 2004-12-22 | 00:00:00 | 4,60 | 4,74 | 4,40 | 4,49 | 165.000 | | 2004-12-23 | 00:00:00 | 4,40 | 4,49 | 4,38 | 4,40 | 117.200 | | 2004-12-27 | 00:00:00 | 4,37 | 4,60 | 4,37 | 4,59 | 60.000 | | 2004-12-28 | 00:00:00 | 4,60 | 4,60 | 4,43 | 4,54 | 37.800 | | 2004-12-29 | 00:00:00 | 4,50 | 4,51 | 4,40 | 4,42 | 31.900 | | 2004-12-30 | 00:00:00 | 4,42 | 4,51 | 4,37 | 4,41 | 83.100 | | 2004-12-31 | 00:00:00 | 4,43 | 4,47 | 4,37 | 4,47 | 39.100 | | 2005-01-03 | 00:00:00 | 4,40 | 4,48 | 4,39 | 4,48 | 38.800 | | 2005-01-04 | 00:00:00 | 4,42 | 4,42 | 4,16 | 4,22 | 90.800 | | 2005-01-05 | 00:00:00 | 4,22 | 4,32 | 4,17 | 4,27 | 68.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
