(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-28 | 00:00:00 | 3,20 | 3,26 | 3,17 | 3,22 | 59.500 | | 2005-06-29 | 00:00:00 | 3,25 | 3,33 | 3,22 | 3,28 | 35.900 | | 2005-06-30 | 00:00:00 | 3,23 | 3,29 | 3,23 | 3,25 | 12.500 | | 2005-07-01 | 00:00:00 | 3,19 | 3,32 | 3,11 | 3,32 | 44.100 | | 2005-07-05 | 00:00:00 | 3,22 | 3,27 | 3,17 | 3,27 | 13.200 | | 2005-07-06 | 00:00:00 | 3,20 | 3,32 | 3,20 | 3,21 | 18.700 | | 2005-07-07 | 00:00:00 | 3,20 | 3,23 | 3,17 | 3,22 | 42.900 | | 2005-07-08 | 00:00:00 | 3,32 | 3,32 | 3,13 | 3,22 | 32.900 | | 2005-07-11 | 00:00:00 | 3,20 | 3,33 | 3,20 | 3,33 | 29.400 | | 2005-07-12 | 00:00:00 | 3,33 | 3,49 | 3,33 | 3,35 | 24.400 | | 2005-07-13 | 00:00:00 | 3,35 | 3,39 | 3,31 | 3,33 | 10.900 | | 2005-07-14 | 00:00:00 | 3,30 | 3,40 | 3,21 | 3,34 | 64.900 | | 2005-07-15 | 00:00:00 | 3,26 | 3,38 | 3,15 | 3,36 | 30.400 | | 2005-07-18 | 00:00:00 | 3,40 | 3,40 | 3,27 | 3,33 | 25.800 | | 2005-07-19 | 00:00:00 | 3,25 | 3,33 | 3,18 | 3,30 | 30.500 | | 2005-07-20 | 00:00:00 | 3,23 | 3,34 | 3,23 | 3,30 | 20.600 | | 2005-07-21 | 00:00:00 | 3,39 | 3,39 | 3,24 | 3,31 | 29.100 | | 2005-07-22 | 00:00:00 | 3,35 | 3,43 | 3,31 | 3,43 | 22.100 | | 2005-07-25 | 00:00:00 | 3,43 | 3,44 | 3,38 | 3,44 | 14.500 | | 2005-07-26 | 00:00:00 | 3,40 | 3,40 | 3,33 | 3,33 | 12.800 | | 2005-07-27 | 00:00:00 | 3,33 | 3,40 | 3,25 | 3,39 | 31.700 | | 2005-07-28 | 00:00:00 | 3,32 | 3,44 | 3,31 | 3,41 | 17.200 | | 2005-07-29 | 00:00:00 | 3,40 | 3,44 | 3,31 | 3,39 | 11.300 | | 2005-08-01 | 00:00:00 | 3,35 | 3,35 | 3,26 | 3,29 | 57.600 | | 2005-08-02 | 00:00:00 | 3,32 | 3,40 | 3,30 | 3,40 | 29.300 | | 2005-08-03 | 00:00:00 | 3,40 | 3,63 | 3,40 | 3,60 | 98.600 | | 2005-08-04 | 00:00:00 | 3,60 | 3,61 | 3,56 | 3,57 | 18.900 | | 2005-08-05 | 00:00:00 | 3,53 | 3,57 | 3,48 | 3,50 | 24.300 | | 2005-08-08 | 00:00:00 | 3,49 | 3,49 | 3,40 | 3,46 | 10.200 | | 2005-08-09 | 00:00:00 | 3,43 | 3,45 | 3,26 | 3,38 | 50.600 | | 2005-08-10 | 00:00:00 | 3,42 | 3,50 | 3,37 | 3,45 | 38.200 | | 2005-08-11 | 00:00:00 | 3,50 | 3,59 | 3,49 | 3,53 | 110.400 | | 2005-08-12 | 00:00:00 | 3,53 | 3,71 | 3,53 | 3,56 | 32.400 | | 2005-08-15 | 00:00:00 | 3,55 | 3,55 | 3,47 | 3,50 | 29.700 | | 2005-08-16 | 00:00:00 | 3,50 | 3,51 | 3,47 | 3,47 | 31.900 | | 2005-08-17 | 00:00:00 | 3,47 | 3,48 | 3,36 | 3,36 | 18.400 | | 2005-08-18 | 00:00:00 | 3,40 | 3,46 | 3,34 | 3,46 | 45.600 | | 2005-08-19 | 00:00:00 | 3,35 | 3,42 | 3,35 | 3,37 | 12.200 | | 2005-08-22 | 00:00:00 | 3,40 | 3,47 | 3,40 | 3,41 | 22.300 | | 2005-08-23 | 00:00:00 | 3,47 | 3,48 | 3,32 | 3,33 | 23.200 | | 2005-08-24 | 00:00:00 | 3,33 | 3,33 | 3,25 | 3,27 | 33.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
