(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 | | 2008-03-12 | 00:00:00 | 4,87 | 5,08 | 4,84 | 5,04 | 126.700 | | 2008-03-13 | 00:00:00 | 5,09 | 5,17 | 5,04 | 5,10 | 137.100 | | 2008-03-14 | 00:00:00 | 5,05 | 5,15 | 4,98 | 5,08 | 74.500 | | 2008-03-17 | 00:00:00 | 4,87 | 5,20 | 4,70 | 4,70 | 153.400 | | 2008-03-18 | 00:00:00 | 4,70 | 4,82 | 4,53 | 4,53 | 101.400 | | 2008-03-19 | 00:00:00 | 4,60 | 4,78 | 4,49 | 4,70 | 243.100 | | 2008-03-20 | 00:00:00 | 4,69 | 4,73 | 4,10 | 4,10 | 389.800 | | 2008-03-24 | 00:00:00 | 4,22 | 4,65 | 4,20 | 4,65 | 142.300 | | 2008-03-25 | 00:00:00 | 4,60 | 4,80 | 4,54 | 4,65 | 96.500 | | 2008-03-26 | 00:00:00 | 4,65 | 4,70 | 4,55 | 4,60 | 176.500 | | 2008-03-27 | 00:00:00 | 4,73 | 4,73 | 4,37 | 4,57 | 81.700 | | 2008-03-28 | 00:00:00 | 4,54 | 4,96 | 4,39 | 4,84 | 474.800 | | 2008-03-31 | 00:00:00 | 4,79 | 4,87 | 4,46 | 4,61 | 117.500 | | 2008-04-01 | 00:00:00 | 4,57 | 4,61 | 4,38 | 4,47 | 80.100 | | 2008-04-02 | 00:00:00 | 4,40 | 4,45 | 4,25 | 4,41 | 135.100 | | 2008-04-03 | 00:00:00 | 4,41 | 4,41 | 4,31 | 4,33 | 97.800 | | 2008-04-04 | 00:00:00 | 4,27 | 4,49 | 4,27 | 4,44 | 112.500 | | 2008-04-07 | 00:00:00 | 4,50 | 4,65 | 4,27 | 4,28 | 108.900 | | 2008-04-08 | 00:00:00 | 4,25 | 4,28 | 4,12 | 4,18 | 212.100 | | 2008-04-09 | 00:00:00 | 4,18 | 4,35 | 4,12 | 4,34 | 117.400 | | 2008-04-10 | 00:00:00 | 4,39 | 4,39 | 4,21 | 4,24 | 61.200 | | 2008-04-11 | 00:00:00 | 4,24 | 4,29 | 4,14 | 4,22 | 56.200 | | 2008-04-14 | 00:00:00 | 4,23 | 4,25 | 4,10 | 4,18 | 70.900 | | 2008-04-15 | 00:00:00 | 4,14 | 4,16 | 4,00 | 4,12 | 139.400 | | 2008-04-16 | 00:00:00 | 4,06 | 4,15 | 4,01 | 4,09 | 146.400 | | 2008-04-17 | 00:00:00 | 4,12 | 4,15 | 4,00 | 4,15 | 90.900 | | 2008-04-18 | 00:00:00 | 4,15 | 4,15 | 3,91 | 3,99 | 226.200 | | 2008-04-21 | 00:00:00 | 4,00 | 4,00 | 3,73 | 3,74 | 241.900 | | 2008-04-22 | 00:00:00 | 3,73 | 3,77 | 3,63 | 3,75 | 153.800 | | 2008-04-23 | 00:00:00 | 3,80 | 3,80 | 3,58 | 3,60 | 133.300 | | 2008-04-24 | 00:00:00 | 3,60 | 3,69 | 3,53 | 3,61 | 220.300 | | 2008-04-25 | 00:00:00 | 3,56 | 3,79 | 3,56 | 3,65 | 157.900 | | 2008-04-28 | 00:00:00 | 3,60 | 3,85 | 3,60 | 3,85 | 167.000 | | 2008-04-29 | 00:00:00 | 3,79 | 3,85 | 3,59 | 3,68 | 182.900 | | 2008-04-30 | 00:00:00 | 3,68 | 3,84 | 2,33 | 2,78 | 3.092.600 | | 2008-05-01 | 00:00:00 | 2,04 | 2,38 | 1,90 | 2,38 | 4.325.300 | | 2008-05-02 | 00:00:00 | 2,36 | 2,48 | 2,17 | 2,29 | 1.598.300 | | 2008-05-05 | 00:00:00 | 2,18 | 2,28 | 2,12 | 2,19 | 279.700 | | 2008-05-06 | 00:00:00 | 2,15 | 2,18 | 2,00 | 2,07 | 514.600 | | 2008-05-07 | 00:00:00 | 2,03 | 2,10 | 2,00 | 2,00 | 173.300 | | 2008-05-08 | 00:00:00 | 2,00 | 2,20 | 1,96 | 1,97 | 603.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
