(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-15 | 00:00:00 | 4,78 | 4,80 | 4,60 | 4,64 | 91.900 | | 2006-02-16 | 00:00:00 | 4,65 | 4,89 | 4,65 | 4,79 | 74.100 | | 2006-02-17 | 00:00:00 | 4,70 | 5,15 | 4,70 | 5,08 | 122.800 | | 2006-02-21 | 00:00:00 | 5,15 | 5,34 | 5,12 | 5,27 | 150.300 | | 2006-02-22 | 00:00:00 | 5,22 | 5,26 | 5,10 | 5,11 | 49.000 | | 2006-02-23 | 00:00:00 | 5,14 | 5,43 | 5,12 | 5,31 | 109.600 | | 2006-02-24 | 00:00:00 | 5,37 | 5,45 | 5,30 | 5,34 | 84.300 | | 2006-02-27 | 00:00:00 | 5,34 | 5,34 | 5,06 | 5,11 | 65.500 | | 2006-02-28 | 00:00:00 | 5,14 | 5,39 | 5,14 | 5,24 | 67.100 | | 2006-03-01 | 00:00:00 | 5,22 | 5,34 | 5,13 | 5,18 | 28.300 | | 2006-03-02 | 00:00:00 | 5,25 | 5,35 | 5,19 | 5,34 | 40.200 | | 2006-03-03 | 00:00:00 | 5,21 | 5,43 | 5,15 | 5,30 | 39.600 | | 2006-03-06 | 00:00:00 | 5,20 | 5,20 | 4,95 | 5,16 | 83.000 | | 2006-03-07 | 00:00:00 | 4,95 | 5,01 | 4,86 | 5,00 | 45.600 | | 2006-03-08 | 00:00:00 | 4,95 | 4,96 | 4,68 | 4,85 | 63.900 | | 2006-03-09 | 00:00:00 | 4,95 | 4,95 | 4,81 | 4,81 | 29.000 | | 2006-03-10 | 00:00:00 | 4,75 | 4,90 | 4,57 | 4,90 | 42.400 | | 2006-03-13 | 00:00:00 | 4,91 | 4,98 | 4,84 | 4,87 | 31.200 | | 2006-03-14 | 00:00:00 | 4,85 | 4,89 | 4,76 | 4,86 | 51.900 | | 2006-03-15 | 00:00:00 | 4,90 | 4,90 | 4,60 | 4,72 | 98.100 | | 2006-03-16 | 00:00:00 | 4,70 | 5,30 | 4,56 | 4,94 | 178.700 | | 2006-03-17 | 00:00:00 | 4,95 | 4,97 | 4,79 | 4,92 | 100.700 | | 2006-03-20 | 00:00:00 | 4,90 | 4,90 | 4,76 | 4,80 | 75.900 | | 2006-03-21 | 00:00:00 | 4,70 | 4,80 | 4,65 | 4,70 | 49.800 | | 2006-03-22 | 00:00:00 | 4,70 | 4,76 | 4,55 | 4,69 | 290.000 | | 2006-03-23 | 00:00:00 | 4,69 | 4,92 | 4,62 | 4,90 | 47.000 | | 2006-03-24 | 00:00:00 | 4,89 | 5,07 | 4,70 | 5,05 | 42.200 | | 2006-03-27 | 00:00:00 | 5,24 | 5,60 | 5,23 | 5,40 | 205.700 | | 2006-03-28 | 00:00:00 | 5,40 | 5,48 | 5,12 | 5,19 | 69.000 | | 2006-03-29 | 00:00:00 | 5,57 | 5,75 | 5,26 | 5,71 | 141.100 | | 2006-03-30 | 00:00:00 | 5,84 | 5,97 | 5,71 | 5,87 | 201.300 | | 2006-03-31 | 00:00:00 | 5,80 | 5,95 | 5,76 | 5,91 | 67.100 | | 2006-04-03 | 00:00:00 | 5,96 | 6,20 | 5,95 | 6,18 | 196.600 | | 2006-04-04 | 00:00:00 | 6,20 | 6,20 | 5,91 | 6,05 | 321.200 | | 2006-04-05 | 00:00:00 | 6,24 | 6,50 | 6,06 | 6,46 | 484.900 | | 2006-04-06 | 00:00:00 | 6,80 | 7,82 | 6,80 | 7,45 | 976.500 | | 2006-04-07 | 00:00:00 | 7,48 | 7,57 | 7,20 | 7,40 | 448.400 | | 2006-04-10 | 00:00:00 | 7,45 | 8,05 | 7,40 | 7,70 | 765.200 | | 2006-04-11 | 00:00:00 | 7,79 | 7,95 | 7,59 | 7,66 | 405.100 | | 2006-04-12 | 00:00:00 | 7,77 | 7,83 | 7,31 | 7,42 | 370.400 | | 2006-04-13 | 00:00:00 | 7,49 | 7,80 | 7,40 | 7,78 | 220.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
