(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-30 | 00:00:00 | 5,48 | 5,50 | 5,05 | 5,25 | 295.900 | | 2006-12-01 | 00:00:00 | 5,20 | 5,42 | 5,14 | 5,40 | 250.800 | | 2006-12-04 | 00:00:00 | 5,42 | 5,49 | 5,27 | 5,47 | 148.000 | | 2006-12-05 | 00:00:00 | 5,52 | 5,59 | 5,20 | 5,26 | 119.700 | | 2006-12-06 | 00:00:00 | 5,22 | 5,26 | 5,02 | 5,03 | 150.100 | | 2006-12-07 | 00:00:00 | 4,78 | 5,02 | 4,78 | 4,96 | 255.300 | | 2006-12-08 | 00:00:00 | 5,05 | 5,05 | 4,82 | 4,86 | 130.300 | | 2006-12-11 | 00:00:00 | 4,86 | 5,00 | 4,86 | 4,89 | 127.500 | | 2006-12-12 | 00:00:00 | 4,93 | 4,93 | 4,68 | 4,75 | 142.400 | | 2006-12-13 | 00:00:00 | 4,75 | 4,75 | 4,57 | 4,61 | 164.300 | | 2006-12-14 | 00:00:00 | 4,55 | 4,68 | 4,55 | 4,58 | 81.700 | | 2006-12-15 | 00:00:00 | 4,55 | 4,65 | 4,50 | 4,61 | 159.900 | | 2006-12-18 | 00:00:00 | 4,52 | 4,63 | 4,50 | 4,51 | 82.800 | | 2006-12-19 | 00:00:00 | 4,55 | 4,84 | 4,55 | 4,81 | 180.700 | | 2006-12-20 | 00:00:00 | 4,88 | 4,90 | 4,73 | 4,80 | 104.000 | | 2006-12-21 | 00:00:00 | 4,73 | 4,80 | 4,57 | 4,65 | 60.700 | | 2006-12-22 | 00:00:00 | 4,60 | 4,70 | 4,52 | 4,67 | 56.400 | | 2006-12-26 | 00:00:00 | 4,70 | 4,77 | 4,63 | 4,64 | 69.400 | | 2006-12-27 | 00:00:00 | 4,64 | 4,76 | 4,64 | 4,74 | 65.600 | | 2006-12-28 | 00:00:00 | 4,75 | 4,85 | 4,75 | 4,80 | 75.200 | | 2006-12-29 | 00:00:00 | 4,78 | 4,80 | 4,70 | 4,72 | 184.900 | | 2007-01-03 | 00:00:00 | 5,00 | 5,00 | 4,72 | 4,82 | 126.600 | | 2007-01-04 | 00:00:00 | 4,75 | 4,75 | 4,61 | 4,63 | 55.500 | | 2007-01-05 | 00:00:00 | 4,50 | 4,60 | 4,24 | 4,39 | 196.500 | | 2007-01-08 | 00:00:00 | 4,38 | 4,54 | 3,96 | 4,16 | 192.300 | | 2007-01-09 | 00:00:00 | 4,02 | 4,04 | 3,70 | 3,81 | 353.500 | | 2007-01-10 | 00:00:00 | 4,00 | 4,11 | 3,81 | 3,91 | 178.000 | | 2007-01-11 | 00:00:00 | 3,90 | 4,18 | 3,82 | 3,90 | 281.100 | | 2007-01-12 | 00:00:00 | 3,90 | 4,12 | 3,84 | 3,94 | 210.600 | | 2007-01-16 | 00:00:00 | 3,96 | 4,11 | 3,92 | 3,99 | 113.100 | | 2007-01-17 | 00:00:00 | 3,96 | 3,96 | 3,81 | 3,89 | 130.600 | | 2007-01-18 | 00:00:00 | 3,82 | 3,90 | 3,33 | 3,69 | 406.900 | | 2007-01-19 | 00:00:00 | 3,68 | 3,87 | 3,51 | 3,60 | 291.000 | | 2007-01-22 | 00:00:00 | 3,60 | 3,65 | 3,53 | 3,55 | 168.300 | | 2007-01-23 | 00:00:00 | 3,58 | 3,69 | 3,58 | 3,64 | 111.200 | | 2007-01-24 | 00:00:00 | 3,62 | 3,77 | 3,60 | 3,74 | 97.700 | | 2007-01-25 | 00:00:00 | 3,79 | 3,79 | 3,69 | 3,72 | 146.300 | | 2007-01-26 | 00:00:00 | 3,78 | 3,78 | 3,65 | 3,72 | 73.600 | | 2007-01-29 | 00:00:00 | 3,72 | 3,80 | 3,40 | 3,46 | 157.800 | | 2007-01-30 | 00:00:00 | 3,50 | 3,60 | 3,40 | 3,58 | 145.700 | | 2007-01-31 | 00:00:00 | 3,66 | 4,09 | 3,66 | 4,03 | 355.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
