(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-05 | 00:00:00 | 4,22 | 4,32 | 4,17 | 4,27 | 68.400 | | 2005-01-06 | 00:00:00 | 4,24 | 4,26 | 4,17 | 4,21 | 69.500 | | 2005-01-07 | 00:00:00 | 4,26 | 4,40 | 4,10 | 4,12 | 81.300 | | 2005-01-10 | 00:00:00 | 4,20 | 4,20 | 4,10 | 4,10 | 49.500 | | 2005-01-11 | 00:00:00 | 4,19 | 4,25 | 4,16 | 4,19 | 65.400 | | 2005-01-12 | 00:00:00 | 4,27 | 4,41 | 4,27 | 4,29 | 63.900 | | 2005-01-13 | 00:00:00 | 4,25 | 4,29 | 4,22 | 4,29 | 23.700 | | 2005-01-14 | 00:00:00 | 4,05 | 4,25 | 4,05 | 4,20 | 42.700 | | 2005-01-18 | 00:00:00 | 4,26 | 4,26 | 4,15 | 4,19 | 29.600 | | 2005-01-19 | 00:00:00 | 4,20 | 4,20 | 3,90 | 4,02 | 87.200 | | 2005-01-20 | 00:00:00 | 3,96 | 4,07 | 3,96 | 4,05 | 22.500 | | 2005-01-21 | 00:00:00 | 4,07 | 4,19 | 4,07 | 4,18 | 54.400 | | 2005-01-24 | 00:00:00 | 4,17 | 4,25 | 4,10 | 4,14 | 37.500 | | 2005-01-25 | 00:00:00 | 4,08 | 4,10 | 4,07 | 4,10 | 18.600 | | 2005-01-26 | 00:00:00 | 4,11 | 4,11 | 3,87 | 3,90 | 97.100 | | 2005-01-27 | 00:00:00 | 3,90 | 3,90 | 3,65 | 3,84 | 154.200 | | 2005-01-28 | 00:00:00 | 3,90 | 3,91 | 3,73 | 3,87 | 152.000 | | 2005-01-31 | 00:00:00 | 3,96 | 3,96 | 3,74 | 3,80 | 44.200 | | 2005-02-01 | 00:00:00 | 3,90 | 3,90 | 3,62 | 3,82 | 194.300 | | 2005-02-02 | 00:00:00 | 3,82 | 3,97 | 3,81 | 3,93 | 147.100 | | 2005-02-03 | 00:00:00 | 3,81 | 3,84 | 3,69 | 3,76 | 88.600 | | 2005-02-04 | 00:00:00 | 3,74 | 3,81 | 3,60 | 3,74 | 82.200 | | 2005-02-07 | 00:00:00 | 3,85 | 3,85 | 3,59 | 3,72 | 45.000 | | 2005-02-08 | 00:00:00 | 3,62 | 3,75 | 3,56 | 3,75 | 150.700 | | 2005-02-09 | 00:00:00 | 3,75 | 3,90 | 3,70 | 3,90 | 214.500 | | 2005-02-10 | 00:00:00 | 3,96 | 4,31 | 3,92 | 4,25 | 498.800 | | 2005-02-11 | 00:00:00 | 4,21 | 4,44 | 4,21 | 4,33 | 338.200 | | 2005-02-14 | 00:00:00 | 4,35 | 4,45 | 4,30 | 4,37 | 238.800 | | 2005-02-15 | 00:00:00 | 4,36 | 4,42 | 4,28 | 4,37 | 51.400 | | 2005-02-16 | 00:00:00 | 4,38 | 4,45 | 4,08 | 4,30 | 170.600 | | 2005-02-17 | 00:00:00 | 4,35 | 4,41 | 4,30 | 4,38 | 48.200 | | 2005-02-18 | 00:00:00 | 4,34 | 4,35 | 4,27 | 4,29 | 42.600 | | 2005-02-22 | 00:00:00 | 4,55 | 4,71 | 4,55 | 4,70 | 377.800 | | 2005-02-23 | 00:00:00 | 4,70 | 4,70 | 4,59 | 4,66 | 199.900 | | 2005-02-24 | 00:00:00 | 4,65 | 4,78 | 4,49 | 4,57 | 212.000 | | 2005-02-25 | 00:00:00 | 4,57 | 4,61 | 4,55 | 4,61 | 132.500 | | 2005-02-28 | 00:00:00 | 4,61 | 4,66 | 4,36 | 4,50 | 102.300 | | 2005-03-01 | 00:00:00 | 4,50 | 4,57 | 4,36 | 4,46 | 110.400 | | 2005-03-02 | 00:00:00 | 4,44 | 4,63 | 4,40 | 4,51 | 65.600 | | 2005-03-03 | 00:00:00 | 4,56 | 4,56 | 4,28 | 4,30 | 76.000 | | 2005-03-04 | 00:00:00 | 4,32 | 4,60 | 4,32 | 4,43 | 164.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
