(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-19 | 00:00:00 | 4,31 | 4,36 | 4,18 | 4,24 | 66.000 | | 2007-09-20 | 00:00:00 | 4,23 | 4,52 | 4,21 | 4,44 | 303.200 | | 2007-09-21 | 00:00:00 | 4,42 | 4,49 | 4,13 | 4,13 | 432.600 | | 2007-09-24 | 00:00:00 | 4,17 | 4,22 | 3,97 | 3,97 | 713.800 | | 2007-09-25 | 00:00:00 | 3,92 | 4,09 | 3,91 | 3,99 | 281.100 | | 2007-09-26 | 00:00:00 | 4,00 | 4,04 | 3,87 | 4,00 | 187.000 | | 2007-09-27 | 00:00:00 | 3,98 | 4,25 | 3,95 | 4,21 | 1.348.500 | | 2007-09-28 | 00:00:00 | 4,27 | 4,41 | 4,27 | 4,38 | 241.300 | | 2007-10-01 | 00:00:00 | 4,43 | 4,50 | 4,36 | 4,44 | 117.300 | | 2007-10-02 | 00:00:00 | 4,05 | 4,50 | 4,05 | 4,35 | 216.000 | | 2007-10-03 | 00:00:00 | 4,39 | 4,40 | 4,30 | 4,36 | 350.700 | | 2007-10-04 | 00:00:00 | 4,30 | 4,39 | 4,20 | 4,37 | 115.000 | | 2007-10-05 | 00:00:00 | 4,44 | 4,52 | 4,37 | 4,48 | 151.300 | | 2007-10-08 | 00:00:00 | 4,52 | 4,56 | 4,49 | 4,50 | 231.600 | | 2007-10-09 | 00:00:00 | 4,54 | 4,74 | 4,53 | 4,70 | 255.500 | | 2007-10-10 | 00:00:00 | 4,70 | 4,80 | 4,67 | 4,76 | 322.300 | | 2007-10-11 | 00:00:00 | 4,77 | 4,95 | 4,74 | 4,76 | 217.400 | | 2007-10-12 | 00:00:00 | 4,80 | 4,85 | 4,71 | 4,75 | 111.800 | | 2007-10-15 | 00:00:00 | 4,80 | 4,98 | 4,70 | 4,80 | 113.900 | | 2007-10-16 | 00:00:00 | 4,90 | 4,90 | 4,70 | 4,75 | 144.200 | | 2007-10-17 | 00:00:00 | 4,83 | 4,84 | 4,70 | 4,80 | 122.100 | | 2007-10-18 | 00:00:00 | 4,76 | 4,84 | 4,76 | 4,79 | 75.300 | | 2007-10-19 | 00:00:00 | 4,81 | 4,82 | 4,73 | 4,80 | 299.000 | | 2007-10-22 | 00:00:00 | 4,66 | 4,79 | 4,51 | 4,77 | 720.800 | | 2007-10-23 | 00:00:00 | 5,00 | 5,00 | 4,75 | 4,83 | 126.700 | | 2007-10-24 | 00:00:00 | 4,84 | 4,84 | 4,72 | 4,80 | 139.600 | | 2007-10-25 | 00:00:00 | 4,84 | 4,85 | 4,64 | 4,75 | 147.800 | | 2007-10-26 | 00:00:00 | 4,80 | 4,93 | 4,68 | 4,90 | 841.100 | | 2007-10-29 | 00:00:00 | 4,91 | 5,07 | 4,91 | 5,05 | 314.200 | | 2007-10-30 | 00:00:00 | 4,99 | 5,02 | 4,82 | 4,84 | 211.000 | | 2007-10-31 | 00:00:00 | 5,02 | 5,28 | 4,94 | 5,25 | 817.400 | | 2007-11-01 | 00:00:00 | 5,21 | 5,27 | 5,16 | 5,23 | 106.000 | | 2007-11-02 | 00:00:00 | 5,29 | 5,31 | 5,18 | 5,24 | 226.800 | | 2007-11-05 | 00:00:00 | 5,35 | 5,35 | 5,05 | 5,06 | 176.400 | | 2007-11-06 | 00:00:00 | 5,16 | 5,23 | 5,13 | 5,18 | 114.100 | | 2007-11-07 | 00:00:00 | 5,23 | 5,30 | 4,91 | 4,99 | 308.200 | | 2007-11-08 | 00:00:00 | 4,96 | 5,15 | 4,79 | 4,93 | 429.700 | | 2007-11-09 | 00:00:00 | 5,00 | 5,00 | 4,77 | 4,94 | 103.000 | | 2007-11-12 | 00:00:00 | 4,87 | 4,93 | 4,72 | 4,83 | 218.600 | | 2007-11-13 | 00:00:00 | 4,77 | 5,02 | 4,75 | 4,83 | 340.600 | | 2007-11-14 | 00:00:00 | 4,80 | 4,91 | 4,75 | 4,80 | 272.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
