(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-07 | 00:00:00 | 1,69 | 1,72 | 1,60 | 1,61 | 122.300 | | 2008-07-08 | 00:00:00 | 1,60 | 1,62 | 1,56 | 1,60 | 51.900 | | 2008-07-09 | 00:00:00 | 1,58 | 1,64 | 1,58 | 1,64 | 67.500 | | 2008-07-10 | 00:00:00 | 1,62 | 1,62 | 1,50 | 1,50 | 110.700 | | 2008-07-11 | 00:00:00 | 1,50 | 1,60 | 1,45 | 1,57 | 109.400 | | 2008-07-14 | 00:00:00 | 1,63 | 1,63 | 1,50 | 1,50 | 319.200 | | 2008-07-15 | 00:00:00 | 1,50 | 1,52 | 1,49 | 1,49 | 44.200 | | 2008-07-16 | 00:00:00 | 1,49 | 1,52 | 1,48 | 1,50 | 77.800 | | 2008-07-17 | 00:00:00 | 1,50 | 1,53 | 1,44 | 1,44 | 163.200 | | 2008-07-18 | 00:00:00 | 1,44 | 1,46 | 1,40 | 1,41 | 284.900 | | 2008-07-21 | 00:00:00 | 1,43 | 1,49 | 1,41 | 1,44 | 124.300 | | 2008-07-22 | 00:00:00 | 1,39 | 1,50 | 1,39 | 1,49 | 41.500 | | 2008-07-23 | 00:00:00 | 1,55 | 1,55 | 1,48 | 1,50 | 40.900 | | 2008-07-24 | 00:00:00 | 1,53 | 1,53 | 1,46 | 1,49 | 40.700 | | 2008-07-25 | 00:00:00 | 1,47 | 1,48 | 1,44 | 1,44 | 311.500 | | 2008-07-28 | 00:00:00 | 1,41 | 1,46 | 1,41 | 1,46 | 51.700 | | 2008-07-29 | 00:00:00 | 1,46 | 1,46 | 1,36 | 1,45 | 59.500 | | 2008-07-30 | 00:00:00 | 1,42 | 1,44 | 1,41 | 1,43 | 27.300 | | 2008-07-31 | 00:00:00 | 1,39 | 1,46 | 1,39 | 1,42 | 46.900 | | 2008-08-01 | 00:00:00 | 1,42 | 1,45 | 1,42 | 1,45 | 66.400 | | 2008-08-04 | 00:00:00 | 1,42 | 1,55 | 1,40 | 1,52 | 53.000 | | 2008-08-05 | 00:00:00 | 1,49 | 1,49 | 1,41 | 1,41 | 50.400 | | 2008-08-06 | 00:00:00 | 1,38 | 1,43 | 1,37 | 1,37 | 51.800 | | 2008-08-07 | 00:00:00 | 1,39 | 1,39 | 1,30 | 1,32 | 91.300 | | 2008-08-08 | 00:00:00 | 1,30 | 1,33 | 1,26 | 1,30 | 98.500 | | 2008-08-11 | 00:00:00 | 1,22 | 1,33 | 1,22 | 1,28 | 136.100 | | 2008-08-12 | 00:00:00 | 1,30 | 1,33 | 1,28 | 1,29 | 85.900 | | 2008-08-13 | 00:00:00 | 1,32 | 1,33 | 1,27 | 1,32 | 128.600 | | 2008-08-14 | 00:00:00 | 1,29 | 1,38 | 1,27 | 1,30 | 250.700 | | 2008-08-15 | 00:00:00 | 1,30 | 1,32 | 1,29 | 1,30 | 68.600 | | 2008-08-18 | 00:00:00 | 1,30 | 1,35 | 1,28 | 1,34 | 297.800 | | 2008-08-19 | 00:00:00 | 1,32 | 1,33 | 1,29 | 1,31 | 62.600 | | 2008-08-20 | 00:00:00 | 1,27 | 1,31 | 1,27 | 1,27 | 148.700 | | 2008-08-21 | 00:00:00 | 1,29 | 1,33 | 1,28 | 1,32 | 91.300 | | 2008-08-22 | 00:00:00 | 1,35 | 1,63 | 1,32 | 1,63 | 447.300 | | 2008-08-25 | 00:00:00 | 1,60 | 1,62 | 1,44 | 1,45 | 127.700 | | 2008-08-26 | 00:00:00 | 1,41 | 1,49 | 1,41 | 1,45 | 58.200 | | 2008-08-27 | 00:00:00 | 1,46 | 1,67 | 1,41 | 1,51 | 113.800 | | 2008-08-28 | 00:00:00 | 1,54 | 1,63 | 1,52 | 1,60 | 158.900 | | 2008-08-29 | 00:00:00 | 1,62 | 1,92 | 1,60 | 1,92 | 439.300 | | 2008-09-02 | 00:00:00 | 1,96 | 1,96 | 1,56 | 1,70 | 609.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
