(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-04 | 00:00:00 | 4,32 | 4,60 | 4,32 | 4,43 | 164.200 | | 2005-03-07 | 00:00:00 | 4,44 | 4,52 | 4,39 | 4,52 | 110.900 | | 2005-03-08 | 00:00:00 | 4,55 | 4,65 | 4,55 | 4,60 | 168.200 | | 2005-03-09 | 00:00:00 | 4,60 | 4,79 | 4,60 | 4,72 | 140.600 | | 2005-03-10 | 00:00:00 | 4,72 | 4,72 | 4,51 | 4,60 | 43.900 | | 2005-03-11 | 00:00:00 | 4,57 | 4,64 | 4,40 | 4,40 | 99.200 | | 2005-03-14 | 00:00:00 | 4,35 | 4,40 | 4,30 | 4,34 | 69.500 | | 2005-03-15 | 00:00:00 | 4,39 | 4,44 | 4,36 | 4,40 | 73.800 | | 2005-03-16 | 00:00:00 | 4,44 | 4,50 | 4,29 | 4,36 | 28.400 | | 2005-03-17 | 00:00:00 | 4,31 | 4,35 | 4,16 | 4,29 | 71.400 | | 2005-03-18 | 00:00:00 | 4,28 | 4,29 | 4,19 | 4,23 | 67.300 | | 2005-03-21 | 00:00:00 | 4,14 | 4,25 | 3,92 | 4,11 | 166.500 | | 2005-03-22 | 00:00:00 | 4,10 | 4,15 | 3,97 | 4,01 | 68.300 | | 2005-03-23 | 00:00:00 | 3,95 | 3,97 | 3,84 | 3,87 | 38.000 | | 2005-03-24 | 00:00:00 | 3,94 | 3,94 | 3,78 | 3,80 | 70.100 | | 2005-03-28 | 00:00:00 | 3,80 | 3,87 | 3,55 | 3,64 | 104.800 | | 2005-03-29 | 00:00:00 | 3,67 | 3,69 | 3,44 | 3,54 | 96.700 | | 2005-03-30 | 00:00:00 | 3,52 | 3,69 | 3,44 | 3,69 | 55.800 | | 2005-03-31 | 00:00:00 | 3,72 | 3,99 | 3,72 | 3,98 | 153.200 | | 2005-04-01 | 00:00:00 | 3,91 | 3,96 | 3,73 | 3,96 | 98.500 | | 2005-04-04 | 00:00:00 | 3,96 | 3,96 | 3,81 | 3,94 | 58.200 | | 2005-04-05 | 00:00:00 | 3,92 | 4,00 | 3,81 | 3,90 | 107.200 | | 2005-04-06 | 00:00:00 | 3,92 | 3,92 | 3,79 | 3,90 | 67.000 | | 2005-04-07 | 00:00:00 | 3,85 | 3,92 | 3,75 | 3,79 | 22.600 | | 2005-04-08 | 00:00:00 | 3,75 | 3,76 | 3,58 | 3,65 | 50.700 | | 2005-04-11 | 00:00:00 | 3,65 | 3,72 | 3,61 | 3,72 | 24.000 | | 2005-04-12 | 00:00:00 | 3,68 | 3,70 | 3,60 | 3,69 | 105.600 | | 2005-04-13 | 00:00:00 | 3,68 | 3,75 | 3,67 | 3,75 | 198.900 | | 2005-04-14 | 00:00:00 | 3,65 | 3,65 | 3,49 | 3,54 | 72.300 | | 2005-04-15 | 00:00:00 | 3,50 | 3,60 | 3,46 | 3,54 | 33.000 | | 2005-04-18 | 00:00:00 | 3,54 | 3,62 | 3,33 | 3,45 | 97.900 | | 2005-04-19 | 00:00:00 | 3,44 | 3,60 | 3,40 | 3,56 | 185.500 | | 2005-04-20 | 00:00:00 | 3,58 | 3,62 | 3,50 | 3,52 | 87.300 | | 2005-04-21 | 00:00:00 | 3,54 | 3,56 | 3,40 | 3,50 | 89.700 | | 2005-04-22 | 00:00:00 | 3,50 | 3,59 | 3,40 | 3,59 | 110.700 | | 2005-04-25 | 00:00:00 | 3,65 | 3,65 | 3,46 | 3,53 | 59.400 | | 2005-04-26 | 00:00:00 | 3,54 | 3,56 | 3,46 | 3,52 | 63.700 | | 2005-04-27 | 00:00:00 | 3,50 | 3,50 | 3,21 | 3,33 | 81.900 | | 2005-04-28 | 00:00:00 | 3,30 | 3,33 | 3,16 | 3,31 | 88.900 | | 2005-04-29 | 00:00:00 | 3,31 | 3,40 | 3,30 | 3,35 | 74.500 | | 2005-05-02 | 00:00:00 | 3,43 | 3,43 | 3,22 | 3,28 | 38.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
