(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-29 | 00:00:00 | 6,86 | 7,15 | 6,67 | 7,14 | 1.586.100 | | 2007-03-30 | 00:00:00 | 7,14 | 7,18 | 6,62 | 6,71 | 822.600 | | 2007-04-02 | 00:00:00 | 6,80 | 6,80 | 6,20 | 6,55 | 770.000 | | 2007-04-03 | 00:00:00 | 6,43 | 6,76 | 6,43 | 6,66 | 326.200 | | 2007-04-04 | 00:00:00 | 6,67 | 6,74 | 6,58 | 6,62 | 211.900 | | 2007-04-05 | 00:00:00 | 6,53 | 7,20 | 6,53 | 7,06 | 921.100 | | 2007-04-09 | 00:00:00 | 6,90 | 7,24 | 6,85 | 7,14 | 845.800 | | 2007-04-10 | 00:00:00 | 7,14 | 7,61 | 7,14 | 7,40 | 606.600 | | 2007-04-11 | 00:00:00 | 7,50 | 7,57 | 6,86 | 7,12 | 534.000 | | 2007-04-12 | 00:00:00 | 7,11 | 7,26 | 6,96 | 7,25 | 282.900 | | 2007-04-13 | 00:00:00 | 7,25 | 7,44 | 7,15 | 7,37 | 196.100 | | 2007-04-16 | 00:00:00 | 7,40 | 7,47 | 7,21 | 7,32 | 172.500 | | 2007-04-17 | 00:00:00 | 7,14 | 7,14 | 6,69 | 6,85 | 472.800 | | 2007-04-18 | 00:00:00 | 6,92 | 7,13 | 6,70 | 7,01 | 150.600 | | 2007-04-19 | 00:00:00 | 6,96 | 7,00 | 6,66 | 6,75 | 262.300 | | 2007-04-20 | 00:00:00 | 6,84 | 7,17 | 6,80 | 7,03 | 254.000 | | 2007-04-23 | 00:00:00 | 7,05 | 7,05 | 6,83 | 6,94 | 133.400 | | 2007-04-24 | 00:00:00 | 6,85 | 6,92 | 6,78 | 6,84 | 104.600 | | 2007-04-25 | 00:00:00 | 6,80 | 7,10 | 6,75 | 7,10 | 134.500 | | 2007-04-26 | 00:00:00 | 7,03 | 7,10 | 6,88 | 7,00 | 316.900 | | 2007-04-27 | 00:00:00 | 7,00 | 7,00 | 6,89 | 6,90 | 99.200 | | 2007-04-30 | 00:00:00 | 6,92 | 6,94 | 6,80 | 6,84 | 582.900 | | 2007-05-01 | 00:00:00 | 6,90 | 7,20 | 6,78 | 7,15 | 330.600 | | 2007-05-02 | 00:00:00 | 7,11 | 7,25 | 7,11 | 7,23 | 138.800 | | 2007-05-03 | 00:00:00 | 7,24 | 7,35 | 7,21 | 7,28 | 130.600 | | 2007-05-04 | 00:00:00 | 7,25 | 7,31 | 7,11 | 7,19 | 191.800 | | 2007-05-07 | 00:00:00 | 7,22 | 7,38 | 7,01 | 7,04 | 932.200 | | 2007-05-08 | 00:00:00 | 6,85 | 7,24 | 6,80 | 7,21 | 504.800 | | 2007-05-09 | 00:00:00 | 7,15 | 7,23 | 7,04 | 7,10 | 251.900 | | 2007-05-10 | 00:00:00 | 7,01 | 7,05 | 6,90 | 6,96 | 481.700 | | 2007-05-11 | 00:00:00 | 6,96 | 7,04 | 6,87 | 6,89 | 469.900 | | 2007-05-14 | 00:00:00 | 6,81 | 6,85 | 6,00 | 6,00 | 2.204.800 | | 2007-05-15 | 00:00:00 | 5,95 | 6,01 | 5,80 | 5,82 | 6.914.100 | | 2007-05-16 | 00:00:00 | 5,82 | 5,85 | 5,80 | 5,80 | 925.700 | | 2007-05-17 | 00:00:00 | 5,80 | 5,95 | 5,75 | 5,79 | 856.700 | | 2007-05-18 | 00:00:00 | 5,91 | 5,91 | 5,73 | 5,83 | 629.000 | | 2007-05-21 | 00:00:00 | 5,84 | 5,84 | 5,77 | 5,81 | 689.800 | | 2007-05-22 | 00:00:00 | 5,84 | 5,90 | 5,78 | 5,78 | 551.600 | | 2007-05-23 | 00:00:00 | 5,81 | 5,87 | 5,78 | 5,83 | 1.474.500 | | 2007-05-24 | 00:00:00 | 5,86 | 5,86 | 5,42 | 5,48 | 345.400 | | 2007-05-25 | 00:00:00 | 5,62 | 5,65 | 5,50 | 5,55 | 184.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
