(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-08-24 | 00:00:00 | 3,33 | 3,33 | 3,25 | 3,27 | 33.500 | 2005-08-25 | 00:00:00 | 3,28 | 3,35 | 3,26 | 3,26 | 16.900 | 2005-08-26 | 00:00:00 | 3,26 | 3,29 | 3,15 | 3,15 | 41.200 | 2005-08-29 | 00:00:00 | 3,15 | 3,16 | 3,01 | 3,02 | 57.100 | 2005-08-30 | 00:00:00 | 2,96 | 2,97 | 2,87 | 2,97 | 104.700 | 2005-08-31 | 00:00:00 | 2,90 | 3,06 | 2,90 | 3,05 | 50.800 | 2005-09-01 | 00:00:00 | 3,08 | 3,25 | 3,08 | 3,24 | 69.900 | 2005-09-02 | 00:00:00 | 3,23 | 3,35 | 3,18 | 3,30 | 42.000 | 2005-09-06 | 00:00:00 | 3,27 | 3,27 | 3,20 | 3,21 | 28.100 | 2005-09-07 | 00:00:00 | 3,17 | 3,28 | 3,11 | 3,18 | 37.600 | 2005-09-08 | 00:00:00 | 3,21 | 3,24 | 3,15 | 3,23 | 51.400 | 2005-09-09 | 00:00:00 | 3,28 | 3,30 | 3,21 | 3,29 | 40.800 | 2005-09-12 | 00:00:00 | 3,28 | 3,29 | 3,22 | 3,25 | 13.800 | 2005-09-13 | 00:00:00 | 3,22 | 3,22 | 3,19 | 3,19 | 6.700 | 2005-09-14 | 00:00:00 | 3,28 | 3,28 | 3,16 | 3,23 | 53.800 | 2005-09-15 | 00:00:00 | 3,30 | 3,42 | 3,29 | 3,40 | 88.200 | 2005-09-16 | 00:00:00 | 3,41 | 3,48 | 3,40 | 3,43 | 50.700 | 2005-09-19 | 00:00:00 | 3,48 | 3,60 | 3,46 | 3,52 | 130.500 | 2005-09-20 | 00:00:00 | 3,50 | 3,61 | 2,20 | 2,56 | 429.600 | 2005-09-21 | 00:00:00 | 2,68 | 3,09 | 2,67 | 2,77 | 799.900 | 2005-09-22 | 00:00:00 | 2,40 | 2,75 | 1,90 | 2,10 | 1.058.800 | 2005-09-23 | 00:00:00 | 1,95 | 2,30 | 1,95 | 2,29 | 383.200 | 2005-09-26 | 00:00:00 | 2,33 | 2,48 | 2,17 | 2,21 | 182.700 | 2005-09-27 | 00:00:00 | 2,20 | 2,21 | 2,00 | 2,02 | 169.700 | 2005-09-28 | 00:00:00 | 2,04 | 2,25 | 1,95 | 2,23 | 184.400 | 2005-09-29 | 00:00:00 | 2,20 | 2,21 | 2,15 | 2,20 | 99.200 | 2005-09-30 | 00:00:00 | 2,22 | 2,33 | 2,15 | 2,30 | 115.900 | 2005-10-03 | 00:00:00 | 2,33 | 2,33 | 2,12 | 2,20 | 137.300 | 2005-10-04 | 00:00:00 | 2,25 | 2,25 | 2,11 | 2,14 | 53.600 | 2005-10-05 | 00:00:00 | 2,11 | 2,22 | 2,11 | 2,15 | 141.300 | 2005-10-06 | 00:00:00 | 2,16 | 2,28 | 2,12 | 2,14 | 70.800 | 2005-10-07 | 00:00:00 | 2,10 | 2,33 | 2,10 | 2,33 | 156.400 | 2005-10-10 | 00:00:00 | 2,32 | 2,35 | 2,32 | 2,34 | 15.200 | 2005-10-11 | 00:00:00 | 2,34 | 2,44 | 2,32 | 2,43 | 64.800 | 2005-10-12 | 00:00:00 | 2,45 | 2,45 | 2,29 | 2,35 | 30.300 | 2005-10-13 | 00:00:00 | 2,35 | 2,35 | 2,10 | 2,22 | 57.700 | 2005-10-14 | 00:00:00 | 2,22 | 2,22 | 2,10 | 2,12 | 29.400 | 2005-10-17 | 00:00:00 | 2,15 | 2,23 | 2,13 | 2,15 | 16.500 | 2005-10-18 | 00:00:00 | 2,10 | 2,11 | 2,02 | 2,11 | 39.600 | 2005-10-19 | 00:00:00 | 2,11 | 2,12 | 1,95 | 2,03 | 50.900 | 2005-10-20 | 00:00:00 | 2,02 | 2,12 | 1,95 | 2,11 | 83.600 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|