(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-01-31 | 00:00:00 | 3,66 | 4,09 | 3,66 | 4,03 | 355.600 | 2007-02-01 | 00:00:00 | 4,40 | 4,63 | 4,09 | 4,58 | 477.400 | 2007-02-02 | 00:00:00 | 4,48 | 4,86 | 4,30 | 4,82 | 320.500 | 2007-02-05 | 00:00:00 | 4,84 | 5,18 | 4,71 | 4,99 | 362.900 | 2007-02-06 | 00:00:00 | 5,09 | 5,09 | 4,79 | 4,79 | 208.600 | 2007-02-07 | 00:00:00 | 5,00 | 5,00 | 4,81 | 4,84 | 458.800 | 2007-02-08 | 00:00:00 | 4,98 | 5,20 | 4,90 | 5,09 | 299.000 | 2007-02-09 | 00:00:00 | 5,19 | 5,74 | 5,16 | 5,45 | 461.300 | 2007-02-12 | 00:00:00 | 5,44 | 5,55 | 5,23 | 5,38 | 266.200 | 2007-02-13 | 00:00:00 | 5,40 | 5,50 | 5,32 | 5,37 | 117.000 | 2007-02-14 | 00:00:00 | 5,38 | 5,49 | 5,28 | 5,35 | 182.800 | 2007-02-15 | 00:00:00 | 5,34 | 5,40 | 5,27 | 5,28 | 66.500 | 2007-02-16 | 00:00:00 | 5,26 | 5,26 | 5,09 | 5,11 | 107.300 | 2007-02-20 | 00:00:00 | 5,16 | 5,26 | 4,87 | 4,97 | 161.000 | 2007-02-21 | 00:00:00 | 4,85 | 5,06 | 4,80 | 5,04 | 124.000 | 2007-02-22 | 00:00:00 | 5,09 | 5,15 | 4,95 | 4,97 | 125.100 | 2007-02-23 | 00:00:00 | 4,98 | 5,02 | 4,93 | 4,96 | 91.900 | 2007-02-26 | 00:00:00 | 4,98 | 4,98 | 4,80 | 4,86 | 103.000 | 2007-02-27 | 00:00:00 | 4,69 | 4,75 | 4,16 | 4,47 | 256.900 | 2007-02-28 | 00:00:00 | 4,37 | 4,55 | 4,10 | 4,46 | 129.600 | 2007-03-01 | 00:00:00 | 4,45 | 4,50 | 4,30 | 4,50 | 86.400 | 2007-03-02 | 00:00:00 | 4,30 | 4,40 | 4,11 | 4,20 | 313.100 | 2007-03-05 | 00:00:00 | 4,04 | 4,22 | 4,00 | 4,05 | 108.200 | 2007-03-06 | 00:00:00 | 4,18 | 4,29 | 4,11 | 4,21 | 129.300 | 2007-03-07 | 00:00:00 | 4,02 | 4,25 | 4,02 | 4,15 | 60.200 | 2007-03-08 | 00:00:00 | 4,29 | 4,29 | 4,10 | 4,12 | 112.500 | 2007-03-09 | 00:00:00 | 4,02 | 4,22 | 4,01 | 4,16 | 70.600 | 2007-03-12 | 00:00:00 | 4,26 | 4,75 | 4,26 | 4,62 | 198.900 | 2007-03-13 | 00:00:00 | 4,83 | 4,83 | 4,15 | 4,18 | 217.900 | 2007-03-14 | 00:00:00 | 4,07 | 4,30 | 4,06 | 4,13 | 174.400 | 2007-03-15 | 00:00:00 | 4,20 | 4,26 | 4,13 | 4,21 | 112.400 | 2007-03-16 | 00:00:00 | 4,26 | 4,47 | 4,06 | 4,47 | 292.500 | 2007-03-19 | 00:00:00 | 4,44 | 4,51 | 4,23 | 4,48 | 127.400 | 2007-03-20 | 00:00:00 | 4,55 | 4,59 | 4,41 | 4,57 | 107.500 | 2007-03-21 | 00:00:00 | 4,83 | 4,83 | 4,60 | 4,63 | 159.400 | 2007-03-22 | 00:00:00 | 4,53 | 4,80 | 4,50 | 4,53 | 260.800 | 2007-03-23 | 00:00:00 | 4,60 | 4,60 | 4,40 | 4,46 | 76.900 | 2007-03-26 | 00:00:00 | 4,49 | 4,54 | 4,38 | 4,40 | 183.900 | 2007-03-27 | 00:00:00 | 4,32 | 4,50 | 4,28 | 4,40 | 188.600 | 2007-03-28 | 00:00:00 | 6,70 | 7,06 | 6,20 | 6,60 | 2.209.100 | 2007-03-29 | 00:00:00 | 6,86 | 7,15 | 6,67 | 7,14 | 1.586.100 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|