(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-25 | 00:00:00 | 5,62 | 5,65 | 5,50 | 5,55 | 184.800 | | 2007-05-29 | 00:00:00 | 5,51 | 5,64 | 5,50 | 5,50 | 301.600 | | 2007-05-30 | 00:00:00 | 5,40 | 5,45 | 5,20 | 5,30 | 276.700 | | 2007-05-31 | 00:00:00 | 5,35 | 5,58 | 5,33 | 5,43 | 380.100 | | 2007-06-01 | 00:00:00 | 5,65 | 5,72 | 5,50 | 5,70 | 326.300 | | 2007-06-04 | 00:00:00 | 5,70 | 5,83 | 5,70 | 5,72 | 100.100 | | 2007-06-05 | 00:00:00 | 5,75 | 5,76 | 5,68 | 5,72 | 103.300 | | 2007-06-06 | 00:00:00 | 5,73 | 5,75 | 5,71 | 5,73 | 1.031.200 | | 2007-06-07 | 00:00:00 | 5,78 | 5,85 | 5,65 | 5,68 | 444.100 | | 2007-06-08 | 00:00:00 | 5,67 | 5,73 | 5,61 | 5,62 | 362.000 | | 2007-06-11 | 00:00:00 | 5,69 | 5,74 | 5,60 | 5,60 | 107.700 | | 2007-06-12 | 00:00:00 | 5,64 | 5,70 | 5,64 | 5,64 | 217.300 | | 2007-06-13 | 00:00:00 | 5,67 | 5,77 | 5,66 | 5,76 | 197.600 | | 2007-06-14 | 00:00:00 | 5,89 | 6,00 | 5,77 | 5,85 | 327.300 | | 2007-06-15 | 00:00:00 | 5,90 | 6,00 | 5,85 | 6,00 | 209.400 | | 2007-06-18 | 00:00:00 | 6,05 | 6,05 | 5,95 | 5,95 | 167.500 | | 2007-06-19 | 00:00:00 | 5,98 | 5,98 | 5,78 | 5,82 | 110.500 | | 2007-06-20 | 00:00:00 | 5,81 | 5,90 | 5,66 | 5,67 | 113.400 | | 2007-06-21 | 00:00:00 | 5,60 | 5,80 | 5,54 | 5,70 | 71.000 | | 2007-06-22 | 00:00:00 | 5,65 | 5,74 | 5,57 | 5,59 | 70.200 | | 2007-06-25 | 00:00:00 | 5,55 | 5,62 | 5,42 | 5,53 | 403.600 | | 2007-06-26 | 00:00:00 | 5,50 | 5,56 | 5,20 | 5,34 | 208.200 | | 2007-06-27 | 00:00:00 | 5,34 | 5,40 | 5,30 | 5,37 | 283.200 | | 2007-06-28 | 00:00:00 | 5,63 | 5,64 | 5,44 | 5,44 | 172.000 | | 2007-06-29 | 00:00:00 | 5,47 | 5,58 | 5,44 | 5,57 | 86.300 | | 2007-07-02 | 00:00:00 | 5,60 | 5,64 | 5,50 | 5,58 | 69.900 | | 2007-07-03 | 00:00:00 | 5,58 | 5,64 | 5,58 | 5,63 | 79.700 | | 2007-07-05 | 00:00:00 | 5,55 | 5,71 | 5,50 | 5,70 | 71.100 | | 2007-07-06 | 00:00:00 | 5,72 | 5,82 | 5,60 | 5,77 | 91.300 | | 2007-07-09 | 00:00:00 | 5,79 | 5,86 | 5,76 | 5,82 | 113.600 | | 2007-07-10 | 00:00:00 | 5,80 | 5,80 | 5,65 | 5,65 | 95.600 | | 2007-07-11 | 00:00:00 | 5,65 | 5,69 | 5,36 | 5,49 | 150.500 | | 2007-07-12 | 00:00:00 | 5,45 | 5,63 | 5,42 | 5,48 | 120.500 | | 2007-07-13 | 00:00:00 | 5,48 | 5,53 | 5,36 | 5,38 | 66.500 | | 2007-07-16 | 00:00:00 | 5,36 | 5,48 | 5,35 | 5,40 | 56.100 | | 2007-07-17 | 00:00:00 | 5,28 | 5,40 | 5,27 | 5,31 | 105.200 | | 2007-07-18 | 00:00:00 | 5,28 | 5,46 | 5,26 | 5,28 | 124.100 | | 2007-07-19 | 00:00:00 | 5,28 | 5,63 | 5,28 | 5,55 | 155.000 | | 2007-07-20 | 00:00:00 | 5,50 | 5,79 | 5,50 | 5,78 | 219.000 | | 2007-07-23 | 00:00:00 | 5,81 | 5,81 | 5,57 | 5,65 | 81.300 | | 2007-07-24 | 00:00:00 | 5,66 | 5,71 | 5,44 | 5,45 | 95.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
