(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-08 | 00:00:00 | 1,35 | 1,43 | 1,26 | 1,27 | 159.500 | | 2009-12-09 | 00:00:00 | 1,25 | 1,34 | 1,25 | 1,31 | 109.600 | | 2009-12-10 | 00:00:00 | 1,33 | 1,45 | 1,30 | 1,34 | 159.800 | | 2009-12-11 | 00:00:00 | 1,43 | 1,50 | 1,38 | 1,40 | 193.500 | | 2009-12-14 | 00:00:00 | 1,43 | 1,46 | 1,38 | 1,39 | 145.800 | | 2009-12-15 | 00:00:00 | 1,25 | 1,40 | 1,25 | 1,32 | 126.400 | | 2009-12-16 | 00:00:00 | 1,36 | 1,40 | 1,35 | 1,35 | 99.800 | | 2009-12-17 | 00:00:00 | 1,34 | 1,40 | 1,33 | 1,33 | 123.500 | | 2009-12-18 | 00:00:00 | 1,38 | 1,39 | 1,29 | 1,29 | 144.000 | | 2009-12-21 | 00:00:00 | 1,30 | 1,32 | 1,22 | 1,22 | 144.500 | | 2009-12-22 | 00:00:00 | 1,29 | 1,29 | 1,21 | 1,21 | 107.000 | | 2009-12-23 | 00:00:00 | 1,21 | 1,24 | 1,19 | 1,19 | 225.700 | | 2009-12-24 | 00:00:00 | 1,19 | 1,21 | 1,18 | 1,21 | 64.600 | | 2009-12-28 | 00:00:00 | 1,20 | 1,21 | 1,11 | 1,14 | 189.100 | | 2009-12-29 | 00:00:00 | 1,11 | 1,16 | 1,11 | 1,11 | 114.100 | | 2009-12-30 | 00:00:00 | 1,10 | 1,12 | 1,07 | 1,07 | 103.800 | | 2009-12-31 | 00:00:00 | 1,06 | 1,13 | 1,06 | 1,09 | 95.100 | | 2010-01-04 | 00:00:00 | 1,13 | 1,26 | 1,13 | 1,26 | 231.400 | | 2010-01-05 | 00:00:00 | 1,33 | 1,38 | 1,24 | 1,35 | 246.700 | | 2010-01-06 | 00:00:00 | 1,38 | 1,52 | 1,37 | 1,50 | 325.500 | | 2010-01-07 | 00:00:00 | 1,53 | 1,64 | 1,39 | 1,58 | 356.600 | | 2010-01-08 | 00:00:00 | 1,62 | 1,66 | 1,41 | 1,49 | 299.000 | | 2010-01-11 | 00:00:00 | 1,52 | 1,60 | 1,41 | 1,45 | 119.400 | | 2010-01-12 | 00:00:00 | 1,41 | 1,41 | 1,31 | 1,33 | 186.000 | | 2010-01-13 | 00:00:00 | 1,32 | 1,34 | 1,28 | 1,34 | 112.200 | | 2010-01-14 | 00:00:00 | 1,31 | 1,42 | 1,31 | 1,41 | 109.000 | | 2010-01-15 | 00:00:00 | 1,40 | 1,40 | 1,34 | 1,39 | 101.600 | | 2010-01-19 | 00:00:00 | 1,38 | 1,48 | 1,30 | 1,33 | 93.300 | | 2010-01-20 | 00:00:00 | 1,33 | 1,36 | 1,28 | 1,34 | 145.400 | | 2010-01-21 | 00:00:00 | 1,35 | 1,40 | 1,27 | 1,27 | 99.300 | | 2010-01-22 | 00:00:00 | 1,27 | 1,28 | 1,20 | 1,20 | 139.600 | | 2010-01-25 | 00:00:00 | 1,22 | 1,23 | 1,19 | 1,22 | 79.200 | | 2010-01-26 | 00:00:00 | 1,18 | 1,35 | 1,17 | 1,29 | 153.800 | | 2010-01-27 | 00:00:00 | 1,27 | 1,34 | 1,20 | 1,32 | 331.000 | | 2010-01-28 | 00:00:00 | 1,37 | 1,37 | 1,27 | 1,29 | 173.000 | | 2010-01-29 | 00:00:00 | 1,23 | 1,26 | 1,20 | 1,21 | 76.000 | | 2010-02-01 | 00:00:00 | 1,20 | 1,24 | 1,15 | 1,21 | 74.800 | | 2010-02-02 | 00:00:00 | 1,21 | 1,28 | 1,21 | 1,27 | 40.800 | | 2010-02-03 | 00:00:00 | 1,26 | 1,26 | 1,20 | 1,23 | 69.100 | | 2010-02-04 | 00:00:00 | 1,20 | 1,20 | 1,14 | 1,16 | 109.900 | | 2010-02-05 | 00:00:00 | 1,12 | 1,19 | 1,02 | 1,18 | 432.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
