(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-02 | 00:00:00 | 3,43 | 3,43 | 3,22 | 3,28 | 38.500 | | 2005-05-03 | 00:00:00 | 3,35 | 3,40 | 3,22 | 3,39 | 37.000 | | 2005-05-04 | 00:00:00 | 3,33 | 3,60 | 3,33 | 3,58 | 138.700 | | 2005-05-05 | 00:00:00 | 3,60 | 3,62 | 3,50 | 3,60 | 108.000 | | 2005-05-06 | 00:00:00 | 3,55 | 3,55 | 3,43 | 3,55 | 34.100 | | 2005-05-09 | 00:00:00 | 3,46 | 3,62 | 3,45 | 3,49 | 59.400 | | 2005-05-10 | 00:00:00 | 3,50 | 3,56 | 3,45 | 3,46 | 49.100 | | 2005-05-11 | 00:00:00 | 3,41 | 3,58 | 3,40 | 3,53 | 78.800 | | 2005-05-12 | 00:00:00 | 3,60 | 3,60 | 3,20 | 3,30 | 71.900 | | 2005-05-13 | 00:00:00 | 3,30 | 3,30 | 3,02 | 3,13 | 145.400 | | 2005-05-16 | 00:00:00 | 3,13 | 3,25 | 3,05 | 3,09 | 84.200 | | 2005-05-17 | 00:00:00 | 3,10 | 3,28 | 3,10 | 3,24 | 42.900 | | 2005-05-18 | 00:00:00 | 3,16 | 3,22 | 3,04 | 3,10 | 67.400 | | 2005-05-19 | 00:00:00 | 3,06 | 3,11 | 2,60 | 2,90 | 234.400 | | 2005-05-20 | 00:00:00 | 2,75 | 2,95 | 2,70 | 2,95 | 128.700 | | 2005-05-23 | 00:00:00 | 2,95 | 2,99 | 2,75 | 2,89 | 110.100 | | 2005-05-24 | 00:00:00 | 2,90 | 2,95 | 2,80 | 2,95 | 74.700 | | 2005-05-25 | 00:00:00 | 3,00 | 3,00 | 2,86 | 2,95 | 59.100 | | 2005-05-26 | 00:00:00 | 2,91 | 2,94 | 2,82 | 2,82 | 73.600 | | 2005-05-27 | 00:00:00 | 2,85 | 3,00 | 2,84 | 3,00 | 157.400 | | 2005-05-31 | 00:00:00 | 2,96 | 2,96 | 2,86 | 2,92 | 101.400 | | 2005-06-01 | 00:00:00 | 2,90 | 3,09 | 2,90 | 3,08 | 117.000 | | 2005-06-02 | 00:00:00 | 3,16 | 3,36 | 3,15 | 3,30 | 237.900 | | 2005-06-03 | 00:00:00 | 3,31 | 3,36 | 3,30 | 3,35 | 109.600 | | 2005-06-06 | 00:00:00 | 3,40 | 3,46 | 3,37 | 3,42 | 121.700 | | 2005-06-07 | 00:00:00 | 3,45 | 3,46 | 3,31 | 3,36 | 53.500 | | 2005-06-08 | 00:00:00 | 3,40 | 3,42 | 3,27 | 3,28 | 20.200 | | 2005-06-09 | 00:00:00 | 3,28 | 3,35 | 3,24 | 3,35 | 44.600 | | 2005-06-10 | 00:00:00 | 3,34 | 3,37 | 3,28 | 3,37 | 31.800 | | 2005-06-13 | 00:00:00 | 3,38 | 3,49 | 3,38 | 3,49 | 44.700 | | 2005-06-14 | 00:00:00 | 3,45 | 3,45 | 3,40 | 3,45 | 13.600 | | 2005-06-15 | 00:00:00 | 3,53 | 3,57 | 3,48 | 3,51 | 33.500 | | 2005-06-16 | 00:00:00 | 3,58 | 3,73 | 3,58 | 3,68 | 84.500 | | 2005-06-17 | 00:00:00 | 3,71 | 3,74 | 3,61 | 3,61 | 25.600 | | 2005-06-20 | 00:00:00 | 3,64 | 3,70 | 3,55 | 3,59 | 25.900 | | 2005-06-21 | 00:00:00 | 3,50 | 3,55 | 3,35 | 3,50 | 49.800 | | 2005-06-22 | 00:00:00 | 3,40 | 3,48 | 3,39 | 3,42 | 31.500 | | 2005-06-23 | 00:00:00 | 3,40 | 3,44 | 3,36 | 3,36 | 89.900 | | 2005-06-24 | 00:00:00 | 3,39 | 3,39 | 3,30 | 3,31 | 96.100 | | 2005-06-27 | 00:00:00 | 3,30 | 3,34 | 3,29 | 3,33 | 24.000 | | 2005-06-28 | 00:00:00 | 3,20 | 3,26 | 3,17 | 3,22 | 59.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
