(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 2023-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-16 | 00:00:00 | 2,79 | 2,92 | 2,79 | 2,89 | 23.500 | | 2005-12-19 | 00:00:00 | 2,92 | 2,92 | 2,78 | 2,78 | 51.400 | | 2005-12-20 | 00:00:00 | 2,81 | 2,85 | 2,71 | 2,74 | 42.700 | | 2005-12-21 | 00:00:00 | 2,72 | 2,76 | 2,70 | 2,73 | 21.400 | | 2005-12-22 | 00:00:00 | 2,75 | 2,92 | 2,73 | 2,78 | 28.800 | | 2005-12-23 | 00:00:00 | 2,82 | 2,87 | 2,82 | 2,85 | 10.300 | | 2005-12-27 | 00:00:00 | 2,85 | 2,95 | 2,85 | 2,92 | 36.100 | | 2005-12-28 | 00:00:00 | 2,95 | 3,00 | 2,89 | 2,90 | 77.500 | | 2005-12-29 | 00:00:00 | 2,88 | 2,93 | 2,85 | 2,86 | 33.800 | | 2005-12-30 | 00:00:00 | 2,85 | 2,95 | 2,85 | 2,93 | 45.800 | | 2006-01-03 | 00:00:00 | 2,99 | 3,15 | 2,99 | 3,04 | 107.600 | | 2006-01-04 | 00:00:00 | 3,17 | 3,55 | 3,06 | 3,52 | 149.100 | | 2006-01-05 | 00:00:00 | 3,62 | 3,69 | 3,43 | 3,61 | 214.400 | | 2006-01-06 | 00:00:00 | 3,70 | 3,80 | 3,63 | 3,77 | 112.400 | | 2006-01-09 | 00:00:00 | 3,86 | 4,13 | 3,77 | 3,91 | 204.600 | | 2006-01-10 | 00:00:00 | 4,10 | 4,79 | 4,04 | 4,75 | 658.400 | | 2006-01-11 | 00:00:00 | 4,75 | 5,20 | 4,75 | 4,86 | 443.100 | | 2006-01-12 | 00:00:00 | 4,97 | 5,15 | 4,75 | 4,99 | 268.800 | | 2006-01-13 | 00:00:00 | 5,00 | 5,44 | 4,94 | 5,29 | 358.000 | | 2006-01-17 | 00:00:00 | 5,30 | 5,30 | 4,95 | 4,99 | 342.800 | | 2006-01-18 | 00:00:00 | 4,95 | 5,04 | 4,75 | 4,90 | 226.800 | | 2006-01-19 | 00:00:00 | 5,08 | 5,08 | 4,85 | 5,05 | 178.600 | | 2006-01-20 | 00:00:00 | 5,13 | 5,13 | 4,87 | 4,94 | 119.300 | | 2006-01-23 | 00:00:00 | 4,90 | 5,13 | 4,81 | 5,10 | 155.100 | | 2006-01-24 | 00:00:00 | 5,07 | 5,20 | 4,97 | 5,11 | 139.100 | | 2006-01-25 | 00:00:00 | 5,06 | 5,45 | 4,94 | 5,45 | 378.200 | | 2006-01-26 | 00:00:00 | 5,45 | 6,10 | 5,32 | 5,81 | 402.400 | | 2006-01-27 | 00:00:00 | 5,96 | 6,49 | 5,86 | 6,18 | 414.300 | | 2006-01-30 | 00:00:00 | 6,25 | 6,58 | 6,01 | 6,12 | 226.600 | | 2006-01-31 | 00:00:00 | 6,15 | 6,26 | 5,70 | 5,88 | 191.700 | | 2006-02-01 | 00:00:00 | 5,87 | 5,87 | 5,25 | 5,83 | 283.500 | | 2006-02-02 | 00:00:00 | 5,93 | 6,20 | 5,65 | 5,68 | 147.000 | | 2006-02-03 | 00:00:00 | 5,50 | 5,64 | 5,35 | 5,43 | 96.600 | | 2006-02-06 | 00:00:00 | 5,21 | 5,89 | 5,21 | 5,78 | 157.600 | | 2006-02-07 | 00:00:00 | 5,75 | 5,89 | 5,21 | 5,39 | 183.500 | | 2006-02-08 | 00:00:00 | 5,18 | 5,38 | 5,12 | 5,16 | 168.600 | | 2006-02-09 | 00:00:00 | 5,24 | 5,53 | 5,24 | 5,45 | 212.200 | | 2006-02-10 | 00:00:00 | 5,33 | 5,33 | 5,11 | 5,23 | 135.800 | | 2006-02-13 | 00:00:00 | 5,10 | 5,10 | 4,40 | 4,56 | 372.800 | | 2006-02-14 | 00:00:00 | 4,51 | 4,79 | 4,50 | 4,69 | 93.400 | | 2006-02-15 | 00:00:00 | 4,78 | 4,80 | 4,60 | 4,64 | 91.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
