(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 | | 2006-08-08 | 00:00:00 | 4,97 | 4,99 | 4,87 | 4,94 | 65.800 | | 2006-08-09 | 00:00:00 | 4,84 | 4,98 | 4,80 | 4,83 | 86.500 | | 2006-08-10 | 00:00:00 | 4,75 | 4,83 | 4,61 | 4,77 | 106.900 | | 2006-08-11 | 00:00:00 | 4,80 | 4,92 | 4,77 | 4,80 | 90.000 | | 2006-08-14 | 00:00:00 | 4,66 | 4,77 | 4,50 | 4,56 | 110.600 | | 2006-08-15 | 00:00:00 | 4,52 | 4,60 | 4,42 | 4,42 | 89.700 | | 2006-08-16 | 00:00:00 | 4,46 | 4,77 | 4,45 | 4,74 | 62.200 | | 2006-08-17 | 00:00:00 | 4,71 | 4,79 | 4,50 | 4,58 | 149.700 | | 2006-08-18 | 00:00:00 | 4,55 | 4,75 | 4,53 | 4,75 | 51.000 | | 2006-08-21 | 00:00:00 | 4,81 | 4,92 | 4,75 | 4,76 | 113.900 | | 2006-08-22 | 00:00:00 | 4,75 | 4,76 | 4,56 | 4,60 | 130.700 | | 2006-08-23 | 00:00:00 | 4,64 | 4,67 | 4,50 | 4,58 | 128.200 | | 2006-08-24 | 00:00:00 | 4,56 | 4,59 | 4,45 | 4,52 | 100.800 | | 2006-08-25 | 00:00:00 | 4,47 | 4,67 | 4,47 | 4,61 | 55.500 | | 2006-08-28 | 00:00:00 | 4,51 | 4,58 | 4,30 | 4,33 | 185.700 | | 2006-08-29 | 00:00:00 | 4,29 | 4,64 | 4,29 | 4,31 | 181.700 | | 2006-08-30 | 00:00:00 | 4,38 | 4,45 | 4,30 | 4,31 | 115.800 | | 2006-08-31 | 00:00:00 | 4,36 | 4,70 | 4,36 | 4,59 | 155.400 | | 2006-09-01 | 00:00:00 | 4,59 | 4,59 | 4,40 | 4,51 | 221.100 | | 2006-09-05 | 00:00:00 | 4,60 | 4,97 | 4,55 | 4,95 | 465.700 | | 2006-09-06 | 00:00:00 | 4,88 | 5,01 | 4,75 | 4,78 | 274.300 | | 2006-09-07 | 00:00:00 | 4,72 | 4,88 | 4,70 | 4,88 | 108.400 | | 2006-09-08 | 00:00:00 | 4,95 | 5,00 | 4,70 | 4,72 | 118.300 | | 2006-09-11 | 00:00:00 | 4,68 | 4,69 | 4,31 | 4,33 | 238.400 | | 2006-09-12 | 00:00:00 | 4,30 | 4,58 | 4,16 | 4,23 | 165.500 | | 2006-09-13 | 00:00:00 | 4,40 | 4,40 | 4,25 | 4,28 | 173.900 | | 2006-09-14 | 00:00:00 | 4,31 | 4,47 | 4,31 | 4,40 | 209.000 | | 2006-09-15 | 00:00:00 | 4,40 | 4,50 | 4,12 | 4,50 | 211.100 | | 2006-09-18 | 00:00:00 | 4,50 | 4,61 | 4,46 | 4,61 | 115.700 | | 2006-09-19 | 00:00:00 | 4,56 | 4,57 | 4,35 | 4,42 | 105.700 | | 2006-09-20 | 00:00:00 | 4,43 | 4,44 | 4,33 | 4,33 | 136.200 | | 2006-09-21 | 00:00:00 | 4,33 | 4,35 | 4,16 | 4,19 | 172.700 | | 2006-09-22 | 00:00:00 | 4,23 | 4,30 | 4,10 | 4,21 | 81.300 | | 2006-09-25 | 00:00:00 | 4,04 | 4,24 | 4,04 | 4,07 | 70.300 | | 2006-09-26 | 00:00:00 | 4,03 | 4,12 | 4,00 | 4,10 | 139.100 | | 2006-09-27 | 00:00:00 | 4,05 | 4,20 | 4,05 | 4,10 | 88.900 | | 2006-09-28 | 00:00:00 | 4,10 | 4,18 | 4,08 | 4,10 | 70.900 | | 2006-09-29 | 00:00:00 | 4,00 | 4,10 | 3,78 | 4,09 | 105.200 | | 2006-10-02 | 00:00:00 | 4,08 | 4,10 | 3,99 | 4,07 | 46.800 | | 2006-10-03 | 00:00:00 | 3,97 | 4,14 | 3,76 | 3,84 | 172.100 | | 2006-10-04 | 00:00:00 | 3,78 | 3,91 | 3,62 | 3,90 | 192.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
