(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-05-08 | 00:00:00 | 2,00 | 2,20 | 1,96 | 1,97 | 603.300 | | 2008-05-09 | 00:00:00 | 1,20 | 1,91 | 1,20 | 1,76 | 822.400 | | 2008-05-12 | 00:00:00 | 1,78 | 2,11 | 1,78 | 1,92 | 742.100 | | 2008-05-13 | 00:00:00 | 1,94 | 2,13 | 1,90 | 2,11 | 369.200 | | 2008-05-14 | 00:00:00 | 2,11 | 2,19 | 2,04 | 2,17 | 275.400 | | 2008-05-15 | 00:00:00 | 2,19 | 2,23 | 1,89 | 1,95 | 715.900 | | 2008-05-16 | 00:00:00 | 1,76 | 2,04 | 1,56 | 2,00 | 1.254.600 | | 2008-05-19 | 00:00:00 | 1,98 | 2,09 | 1,94 | 2,06 | 158.100 | | 2008-05-20 | 00:00:00 | 2,08 | 2,14 | 2,03 | 2,11 | 187.100 | | 2008-05-21 | 00:00:00 | 2,13 | 2,13 | 1,99 | 2,03 | 152.500 | | 2008-05-22 | 00:00:00 | 1,92 | 2,11 | 1,92 | 2,05 | 507.600 | | 2008-05-23 | 00:00:00 | 2,10 | 2,12 | 1,98 | 2,03 | 143.100 | | 2008-05-27 | 00:00:00 | 1,96 | 2,03 | 1,94 | 2,00 | 126.200 | | 2008-05-28 | 00:00:00 | 1,98 | 2,04 | 1,95 | 2,02 | 133.000 | | 2008-05-29 | 00:00:00 | 1,98 | 2,03 | 1,95 | 1,99 | 132.200 | | 2008-05-30 | 00:00:00 | 1,99 | 2,05 | 1,95 | 2,03 | 225.000 | | 2008-06-02 | 00:00:00 | 2,00 | 2,03 | 1,93 | 1,95 | 168.200 | | 2008-06-03 | 00:00:00 | 2,00 | 2,00 | 1,94 | 1,97 | 49.700 | | 2008-06-04 | 00:00:00 | 1,91 | 1,96 | 1,88 | 1,90 | 118.600 | | 2008-06-05 | 00:00:00 | 1,87 | 1,92 | 1,85 | 1,92 | 61.600 | | 2008-06-06 | 00:00:00 | 1,88 | 1,96 | 1,88 | 1,94 | 170.300 | | 2008-06-09 | 00:00:00 | 1,94 | 1,97 | 1,77 | 1,78 | 132.900 | | 2008-06-10 | 00:00:00 | 1,80 | 1,90 | 1,75 | 1,90 | 348.200 | | 2008-06-11 | 00:00:00 | 1,88 | 1,94 | 1,84 | 1,94 | 41.200 | | 2008-06-12 | 00:00:00 | 1,91 | 1,92 | 1,83 | 1,87 | 57.100 | | 2008-06-13 | 00:00:00 | 1,87 | 1,87 | 1,80 | 1,81 | 34.300 | | 2008-06-16 | 00:00:00 | 1,78 | 1,81 | 1,76 | 1,79 | 46.900 | | 2008-06-17 | 00:00:00 | 1,75 | 1,90 | 1,75 | 1,84 | 376.000 | | 2008-06-18 | 00:00:00 | 1,85 | 1,89 | 1,66 | 1,71 | 225.200 | | 2008-06-19 | 00:00:00 | 1,71 | 1,71 | 1,37 | 1,49 | 858.100 | | 2008-06-20 | 00:00:00 | 1,50 | 1,50 | 1,24 | 1,29 | 2.567.700 | | 2008-06-23 | 00:00:00 | 1,30 | 1,41 | 1,26 | 1,28 | 586.300 | | 2008-06-24 | 00:00:00 | 1,46 | 1,98 | 1,40 | 1,70 | 1.290.300 | | 2008-06-25 | 00:00:00 | 1,63 | 1,91 | 1,63 | 1,89 | 629.900 | | 2008-06-26 | 00:00:00 | 1,91 | 1,91 | 1,71 | 1,79 | 195.600 | | 2008-06-27 | 00:00:00 | 1,81 | 1,81 | 1,72 | 1,76 | 202.700 | | 2008-06-30 | 00:00:00 | 1,78 | 1,80 | 1,73 | 1,80 | 99.200 | | 2008-07-01 | 00:00:00 | 1,71 | 1,86 | 1,70 | 1,80 | 225.800 | | 2008-07-02 | 00:00:00 | 1,78 | 1,80 | 1,72 | 1,73 | 83.400 | | 2008-07-03 | 00:00:00 | 1,71 | 1,77 | 1,71 | 1,72 | 49.400 | | 2008-07-07 | 00:00:00 | 1,69 | 1,72 | 1,60 | 1,61 | 122.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
