(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 | | 2010-02-05 | 00:00:00 | 1,12 | 1,19 | 1,02 | 1,18 | 432.700 | | 2010-02-08 | 00:00:00 | 1,18 | 1,18 | 1,12 | 1,12 | 47.500 | | 2010-02-09 | 00:00:00 | 1,17 | 1,17 | 1,13 | 1,14 | 34.900 | | 2010-02-10 | 00:00:00 | 1,13 | 1,15 | 1,08 | 1,11 | 54.000 | | 2010-02-11 | 00:00:00 | 1,10 | 1,10 | 1,06 | 1,10 | 77.400 | | 2010-02-12 | 00:00:00 | 1,06 | 1,19 | 1,06 | 1,12 | 92.800 | | 2010-02-16 | 00:00:00 | 1,16 | 1,23 | 1,09 | 1,11 | 100.900 | | 2010-02-17 | 00:00:00 | 1,09 | 1,12 | 1,06 | 1,08 | 94.900 | | 2010-02-18 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,09 | 69.600 | | 2010-02-19 | 00:00:00 | 1,11 | 1,11 | 1,08 | 1,10 | 27.400 | | 2010-02-22 | 00:00:00 | 1,12 | 1,12 | 1,07 | 1,08 | 25.500 | | 2010-02-23 | 00:00:00 | 1,10 | 1,11 | 1,05 | 1,05 | 113.200 | | 2010-02-24 | 00:00:00 | 1,06 | 1,09 | 1,05 | 1,05 | 92.400 | | 2010-02-25 | 00:00:00 | 1,05 | 1,08 | 1,05 | 1,07 | 52.800 | | 2010-02-26 | 00:00:00 | 1,10 | 1,14 | 1,09 | 1,12 | 37.000 | | 2010-03-01 | 00:00:00 | 1,15 | 1,19 | 1,14 | 1,19 | 87.700 | | 2010-03-02 | 00:00:00 | 1,18 | 1,19 | 1,10 | 1,15 | 127.500 | | 2010-03-03 | 00:00:00 | 1,15 | 1,18 | 1,06 | 1,07 | 172.700 | | 2010-03-04 | 00:00:00 | 1,06 | 1,10 | 0,99 | 1,00 | 550.200 | | 2010-03-05 | 00:00:00 | 1,05 | 1,05 | 1,00 | 1,01 | 147.200 | | 2010-03-08 | 00:00:00 | 1,02 | 1,03 | 1,00 | 1,01 | 111.000 | | 2010-03-09 | 00:00:00 | 1,01 | 1,01 | 0,97 | 0,98 | 154.000 | | 2010-03-10 | 00:00:00 | 0,96 | 1,07 | 0,95 | 1,04 | 344.500 | | 2010-03-11 | 00:00:00 | 1,06 | 1,12 | 1,03 | 1,12 | 185.300 | | 2010-03-12 | 00:00:00 | 1,13 | 1,18 | 1,10 | 1,17 | 281.600 | | 2010-03-15 | 00:00:00 | 1,15 | 1,17 | 1,08 | 1,09 | 102.100 | | 2010-03-16 | 00:00:00 | 1,07 | 1,13 | 1,07 | 1,10 | 69.600 | | 2010-03-17 | 00:00:00 | 1,08 | 1,17 | 1,03 | 1,12 | 95.800 | | 2010-03-18 | 00:00:00 | 1,13 | 1,14 | 1,02 | 1,08 | 360.200 | | 2010-03-19 | 00:00:00 | 1,14 | 1,14 | 1,02 | 1,06 | 93.100 | | 2010-03-22 | 00:00:00 | 1,04 | 1,05 | 1,01 | 1,04 | 24.400 | | 2010-03-23 | 00:00:00 | 1,02 | 1,06 | 1,02 | 1,03 | 30.500 | | 2010-03-24 | 00:00:00 | 1,02 | 1,04 | 1,00 | 1,02 | 51.400 | | 2010-03-25 | 00:00:00 | 1,05 | 1,05 | 1,02 | 1,03 | 32.700 | | 2010-03-26 | 00:00:00 | 1,02 | 1,04 | 1,01 | 1,03 | 38.600 | | 2010-03-29 | 00:00:00 | 1,03 | 1,05 | 1,01 | 1,03 | 63.000 | | 2010-03-30 | 00:00:00 | 1,04 | 1,04 | 1,01 | 1,02 | 69.500 | | 2010-03-31 | 00:00:00 | 1,00 | 1,13 | 1,00 | 1,06 | 147.200 | | 2010-04-01 | 00:00:00 | 1,03 | 1,11 | 1,03 | 1,09 | 168.700 | | 2010-04-05 | 00:00:00 | 1,06 | 1,16 | 1,06 | 1,14 | 122.700 | | 2010-04-06 | 00:00:00 | 1,16 | 1,16 | 1,07 | 1,11 | 61.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
