(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-13 | 00:00:00 | 7,49 | 7,80 | 7,40 | 7,78 | 220.800 | | 2006-04-17 | 00:00:00 | 8,33 | 8,75 | 8,08 | 8,75 | 532.400 | | 2006-04-18 | 00:00:00 | 8,85 | 9,73 | 8,75 | 9,58 | 947.100 | | 2006-04-19 | 00:00:00 | 9,75 | 9,75 | 9,00 | 9,20 | 603.600 | | 2006-04-20 | 00:00:00 | 9,28 | 9,39 | 8,28 | 8,66 | 567.800 | | 2006-04-21 | 00:00:00 | 9,17 | 9,62 | 8,85 | 9,54 | 526.700 | | 2006-04-24 | 00:00:00 | 9,68 | 9,68 | 8,89 | 9,36 | 488.500 | | 2006-04-25 | 00:00:00 | 9,59 | 9,73 | 8,91 | 9,04 | 511.500 | | 2006-04-26 | 00:00:00 | 8,93 | 9,28 | 8,81 | 8,89 | 361.500 | | 2006-04-27 | 00:00:00 | 8,86 | 9,10 | 8,49 | 8,75 | 305.900 | | 2006-04-28 | 00:00:00 | 9,05 | 9,21 | 9,00 | 9,18 | 339.700 | | 2006-05-01 | 00:00:00 | 9,18 | 9,37 | 9,05 | 9,08 | 329.000 | | 2006-05-02 | 00:00:00 | 8,88 | 9,00 | 8,45 | 8,73 | 474.800 | | 2006-05-03 | 00:00:00 | 8,21 | 8,51 | 7,68 | 7,90 | 1.111.700 | | 2006-05-04 | 00:00:00 | 7,80 | 7,85 | 7,55 | 7,74 | 518.100 | | 2006-05-05 | 00:00:00 | 7,73 | 7,74 | 7,47 | 7,48 | 601.400 | | 2006-05-08 | 00:00:00 | 7,48 | 7,48 | 6,96 | 7,10 | 667.300 | | 2006-05-09 | 00:00:00 | 7,12 | 8,10 | 7,10 | 8,06 | 1.219.000 | | 2006-05-10 | 00:00:00 | 7,97 | 8,09 | 7,77 | 7,88 | 572.200 | | 2006-05-11 | 00:00:00 | 7,90 | 7,90 | 7,26 | 7,42 | 526.600 | | 2006-05-12 | 00:00:00 | 7,40 | 7,40 | 7,01 | 7,11 | 369.300 | | 2006-05-15 | 00:00:00 | 6,97 | 6,97 | 6,58 | 6,62 | 526.500 | | 2006-05-16 | 00:00:00 | 6,68 | 6,95 | 6,45 | 6,72 | 332.100 | | 2006-05-17 | 00:00:00 | 6,97 | 7,00 | 6,40 | 6,53 | 309.200 | | 2006-05-18 | 00:00:00 | 6,46 | 6,64 | 6,21 | 6,30 | 346.000 | | 2006-05-19 | 00:00:00 | 6,51 | 6,65 | 6,11 | 6,64 | 456.300 | | 2006-05-22 | 00:00:00 | 6,68 | 7,01 | 6,65 | 7,01 | 293.700 | | 2006-05-23 | 00:00:00 | 6,76 | 7,30 | 6,76 | 6,89 | 520.300 | | 2006-05-24 | 00:00:00 | 7,00 | 7,06 | 6,61 | 6,74 | 266.700 | | 2006-05-25 | 00:00:00 | 6,80 | 6,95 | 6,77 | 6,85 | 170.400 | | 2006-05-26 | 00:00:00 | 6,82 | 6,99 | 6,82 | 6,93 | 173.100 | | 2006-05-30 | 00:00:00 | 7,27 | 7,75 | 7,27 | 7,46 | 556.200 | | 2006-05-31 | 00:00:00 | 7,88 | 7,88 | 7,35 | 7,65 | 437.400 | | 2006-06-01 | 00:00:00 | 7,25 | 7,75 | 7,25 | 7,69 | 285.600 | | 2006-06-02 | 00:00:00 | 7,73 | 7,94 | 7,51 | 7,63 | 172.600 | | 2006-06-05 | 00:00:00 | 7,80 | 7,81 | 7,29 | 7,35 | 235.700 | | 2006-06-06 | 00:00:00 | 7,21 | 7,29 | 6,87 | 7,05 | 303.000 | | 2006-06-07 | 00:00:00 | 7,05 | 7,28 | 6,87 | 6,99 | 163.400 | | 2006-06-08 | 00:00:00 | 6,92 | 6,95 | 6,01 | 6,46 | 577.900 | | 2006-06-09 | 00:00:00 | 6,50 | 6,70 | 6,48 | 6,55 | 163.900 | | 2006-06-12 | 00:00:00 | 6,73 | 6,75 | 4,03 | 4,70 | 1.643.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
