(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-14 | 00:00:00 | 5,59 | 5,82 | 5,42 | 5,68 | 210.600 | | 2008-01-15 | 00:00:00 | 5,72 | 5,72 | 5,45 | 5,52 | 335.700 | | 2008-01-16 | 00:00:00 | 5,51 | 5,52 | 5,17 | 5,20 | 165.400 | | 2008-01-17 | 00:00:00 | 5,25 | 5,42 | 5,13 | 5,22 | 142.600 | | 2008-01-18 | 00:00:00 | 5,23 | 5,32 | 5,09 | 5,20 | 164.700 | | 2008-01-22 | 00:00:00 | 5,10 | 5,48 | 4,70 | 5,42 | 286.300 | | 2008-01-23 | 00:00:00 | 5,40 | 5,57 | 5,15 | 5,48 | 285.300 | | 2008-01-24 | 00:00:00 | 5,54 | 5,76 | 5,53 | 5,72 | 196.900 | | 2008-01-25 | 00:00:00 | 5,78 | 5,92 | 5,60 | 5,70 | 279.200 | | 2008-01-28 | 00:00:00 | 5,62 | 5,99 | 5,62 | 5,83 | 131.000 | | 2008-01-29 | 00:00:00 | 5,83 | 6,00 | 5,79 | 6,00 | 91.000 | | 2008-01-30 | 00:00:00 | 6,00 | 6,00 | 5,83 | 5,87 | 93.000 | | 2008-01-31 | 00:00:00 | 5,86 | 5,93 | 5,76 | 5,84 | 58.300 | | 2008-02-01 | 00:00:00 | 5,85 | 5,96 | 5,65 | 5,75 | 80.900 | | 2008-02-04 | 00:00:00 | 5,69 | 5,69 | 5,36 | 5,45 | 104.600 | | 2008-02-05 | 00:00:00 | 5,40 | 5,58 | 5,18 | 5,18 | 135.600 | | 2008-02-06 | 00:00:00 | 5,23 | 5,53 | 5,20 | 5,46 | 189.700 | | 2008-02-07 | 00:00:00 | 5,49 | 5,57 | 5,35 | 5,36 | 72.700 | | 2008-02-08 | 00:00:00 | 5,27 | 5,52 | 5,27 | 5,37 | 88.300 | | 2008-02-11 | 00:00:00 | 5,25 | 5,45 | 5,24 | 5,30 | 86.800 | | 2008-02-12 | 00:00:00 | 5,30 | 5,35 | 5,17 | 5,22 | 70.000 | | 2008-02-13 | 00:00:00 | 5,16 | 5,22 | 5,05 | 5,08 | 103.700 | | 2008-02-14 | 00:00:00 | 4,92 | 5,08 | 4,92 | 4,98 | 46.700 | | 2008-02-15 | 00:00:00 | 5,00 | 5,01 | 4,80 | 4,98 | 89.600 | | 2008-02-19 | 00:00:00 | 5,13 | 5,33 | 5,07 | 5,31 | 226.900 | | 2008-02-20 | 00:00:00 | 5,43 | 5,43 | 5,17 | 5,35 | 67.900 | | 2008-02-21 | 00:00:00 | 5,40 | 5,50 | 5,25 | 5,30 | 287.200 | | 2008-02-22 | 00:00:00 | 5,27 | 5,30 | 5,20 | 5,21 | 77.200 | | 2008-02-25 | 00:00:00 | 5,16 | 5,37 | 5,16 | 5,27 | 62.300 | | 2008-02-26 | 00:00:00 | 5,31 | 5,42 | 5,27 | 5,40 | 98.700 | | 2008-02-27 | 00:00:00 | 5,40 | 5,52 | 5,37 | 5,42 | 93.200 | | 2008-02-28 | 00:00:00 | 5,42 | 5,48 | 5,17 | 5,46 | 89.800 | | 2008-02-29 | 00:00:00 | 5,49 | 5,49 | 5,29 | 5,38 | 149.000 | | 2008-03-03 | 00:00:00 | 5,42 | 5,44 | 5,28 | 5,37 | 126.600 | | 2008-03-04 | 00:00:00 | 5,30 | 5,33 | 5,08 | 5,25 | 116.900 | | 2008-03-05 | 00:00:00 | 5,25 | 5,34 | 5,20 | 5,31 | 32.500 | | 2008-03-06 | 00:00:00 | 5,31 | 5,33 | 5,23 | 5,29 | 27.700 | | 2008-03-07 | 00:00:00 | 5,27 | 5,29 | 5,13 | 5,17 | 37.800 | | 2008-03-10 | 00:00:00 | 5,12 | 5,17 | 5,00 | 5,05 | 96.700 | | 2008-03-11 | 00:00:00 | 5,09 | 5,10 | 4,78 | 4,80 | 102.400 | | 2008-03-12 | 00:00:00 | 4,87 | 5,08 | 4,84 | 5,04 | 126.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
